Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2014 | USD | 9.88 | 10.1 | 9.77 | 10.04 | 10.04 | +0.17 (+1.72%) | 2,649,100 |
4 Sep 2014 | USD | 9.7 | 10.25 | 9.7 | 9.87 | 9.87 | +0.24 (+2.49%) | 4,602,900 |
3 Sep 2014 | USD | 9.59 | 9.76 | 9.45 | 9.63 | 9.63 | +0.14 (+1.48%) | 2,224,500 |
2 Sep 2014 | USD | 9.27 | 9.53 | 9.22 | 9.49 | 9.49 | +0.24 (+2.59%) | 1,992,400 |
1 Sep 2014 | USD | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 9.15 | 9.3 | 9.12 | 9.25 | 9.25 | +0.11 (+1.20%) | 909,400 |
28 Aug 2014 | USD | 9.16 | 9.33 | 9.08 | 9.14 | 9.14 | -0.11 (-1.19%) | 1,234,200 |
27 Aug 2014 | USD | 9.22 | 9.33 | 9.06 | 9.25 | 9.25 | +0.035 (+0.38%) | 1,583,800 |
26 Aug 2014 | USD | 9.1 | 9.38 | 9.1 | 9.215 | 9.215 | -0.015 (-0.16%) | 1,218,600 |
25 Aug 2014 | USD | 9.52 | 9.57 | 9.17 | 9.23 | 9.23 | -0.19 (-2.02%) | 2,828,400 |
22 Aug 2014 | USD | 9.35 | 9.59 | 9.333 | 9.42 | 9.42 | +0.03 (+0.32%) | 1,621,900 |
21 Aug 2014 | USD | 9.34 | 9.51 | 9.17 | 9.39 | 9.39 | +0.03 (+0.32%) | 2,169,800 |
20 Aug 2014 | USD | 9.47 | 9.745 | 9.33 | 9.36 | 9.36 | -0.63 (-6.31%) | 7,703,500 |
19 Aug 2014 | USD | 9.6 | 10.085 | 9.572 | 9.99 | 9.99 | +0.52 (+5.49%) | 6,555,600 |
18 Aug 2014 | USD | 9.16 | 9.475 | 9.02 | 9.47 | 9.47 | +0.42 (+4.64%) | 3,453,300 |
15 Aug 2014 | USD | 9.11 | 9.15 | 8.86 | 9.05 | 9.05 | -0.03 (-0.33%) | 2,001,100 |
14 Aug 2014 | USD | 9.1 | 9.13 | 8.85 | 9.08 | 9.08 | +0.01 (+0.11%) | 1,523,100 |
13 Aug 2014 | USD | 8.9 | 9.21 | 8.878 | 9.07 | 9.07 | +0.36 (+4.13%) | 2,892,700 |
12 Aug 2014 | USD | 9.1 | 9.14 | 8.7 | 8.71 | 8.71 | -0.42 (-4.60%) | 1,383,200 |
11 Aug 2014 | USD | 8.8 | 9.13 | 8.8 | 9.13 | 9.13 | +0.36 (+4.10%) | 1,886,300 |
8 Aug 2014 | USD | 8.87 | 8.97 | 8.7 | 8.77 | 8.77 | -0.12 (-1.35%) | 1,104,500 |
7 Aug 2014 | USD | 8.86 | 9.07 | 8.78 | 8.89 | 8.89 | +0.1 (+1.14%) | 1,354,500 |
6 Aug 2014 | USD | 8.76 | 8.991 | 8.695 | 8.79 | 8.79 | -0.06 (-0.68%) | 1,068,600 |
5 Aug 2014 | USD | 8.51 | 9 | 8.5 | 8.85 | 8.85 | +0.36 (+4.24%) | 2,379,000 |
4 Aug 2014 | USD | 8.57 | 8.769 | 8.46 | 8.49 | 8.49 | 0.0 (0.0%) | 1,260,900 |
1 Aug 2014 | USD | 8.76 | 8.87 | 8.33 | 8.49 | 8.49 | -0.29 (-3.30%) | 2,559,800 |
31 Jul 2014 | USD | 9.18 | 9.27 | 8.65 | 8.78 | 8.78 | -0.46 (-4.98%) | 4,093,700 |
30 Jul 2014 | USD | 9.35 | 9.405 | 9.23 | 9.24 | 9.24 | +0.01 (+0.11%) | 1,757,100 |
29 Jul 2014 | USD | 9.39 | 9.65 | 9.22 | 9.23 | 9.23 | -0.25 (-2.64%) | 2,543,500 |
28 Jul 2014 | USD | 9.3 | 9.6 | 9.3 | 9.48 | 9.48 | -0.04 (-0.42%) | 2,114,900 |