Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2014 | USD | 5.07 | 5.42 | 5 | 5.32 | 5.32 | +0.33 (+6.61%) | 273,042 |
9 May 2014 | USD | 5.08 | 5.09 | 4.96 | 4.99 | 4.99 | -0.04 (-0.80%) | 202,623 |
8 May 2014 | USD | 4.93 | 5.22 | 4.93 | 5.03 | 5.03 | +0.03 (+0.60%) | 238,670 |
7 May 2014 | USD | 5.18 | 5.22 | 4.9401 | 5 | 5 | -0.2 (-3.85%) | 291,259 |
6 May 2014 | USD | 5.3 | 5.43 | 5.15 | 5.2 | 5.2 | -0.08 (-1.52%) | 166,716 |
5 May 2014 | USD | 5.09 | 5.35 | 5.09 | 5.28 | 5.28 | +0.13 (+2.52%) | 368,260 |
2 May 2014 | USD | 5.24 | 5.3883 | 5.15 | 5.15 | 5.15 | -0.09 (-1.72%) | 198,319 |
1 May 2014 | USD | 5.42 | 5.58 | 5.18 | 5.24 | 5.24 | -0.22 (-4.03%) | 263,593 |
30 Apr 2014 | USD | 5.25 | 5.48 | 5 | 5.46 | 5.46 | +0.22 (+4.20%) | 253,543 |
29 Apr 2014 | USD | 4.96 | 5.36 | 4.881 | 5.24 | 5.24 | +0.28 (+5.65%) | 412,838 |
28 Apr 2014 | USD | 5.48 | 5.51 | 4.83 | 4.96 | 4.96 | -0.44 (-8.15%) | 507,778 |
25 Apr 2014 | USD | 5.58 | 5.59 | 5.35 | 5.4 | 5.4 | -0.27 (-4.76%) | 189,988 |
24 Apr 2014 | USD | 5.71 | 5.74 | 5.55 | 5.67 | 5.67 | +0.01 (+0.18%) | 142,877 |
23 Apr 2014 | USD | 5.82 | 5.8992 | 5.65 | 5.66 | 5.66 | -0.14 (-2.41%) | 192,854 |
22 Apr 2014 | USD | 5.76 | 5.87 | 5.74 | 5.8 | 5.8 | +0.04 (+0.69%) | 239,735 |
21 Apr 2014 | USD | 5.8 | 5.8 | 5.63 | 5.76 | 5.76 | -0.01 (-0.17%) | 95,301 |
18 Apr 2014 | USD | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 5.61 | 5.8099 | 5.53 | 5.77 | 5.77 | +0.19 (+3.41%) | 135,987 |
16 Apr 2014 | USD | 5.76 | 5.8 | 5.53 | 5.58 | 5.58 | -0.15 (-2.62%) | 118,246 |
15 Apr 2014 | USD | 5.8 | 5.85 | 5.32 | 5.73 | 5.73 | -0.01 (-0.17%) | 375,073 |
14 Apr 2014 | USD | 5.89 | 5.89 | 5.63 | 5.74 | 5.74 | -0.07 (-1.20%) | 146,194 |
11 Apr 2014 | USD | 5.92 | 6.0599 | 5.7 | 5.81 | 5.81 | -0.19 (-3.17%) | 254,640 |
10 Apr 2014 | USD | 6.36 | 6.38 | 5.97 | 6 | 6 | -0.32 (-5.06%) | 401,405 |
9 Apr 2014 | USD | 6.26 | 6.45 | 6.18 | 6.32 | 6.32 | +0.07 (+1.12%) | 522,889 |
8 Apr 2014 | USD | 6.11 | 6.3498 | 6.1 | 6.25 | 6.25 | +0.08 (+1.30%) | 199,019 |
7 Apr 2014 | USD | 6.3 | 6.43 | 6.06 | 6.17 | 6.17 | -0.2 (-3.14%) | 442,194 |
4 Apr 2014 | USD | 6.63 | 6.6598 | 6.3 | 6.37 | 6.37 | -0.24 (-3.63%) | 194,634 |
3 Apr 2014 | USD | 6.8 | 6.81 | 6.54 | 6.61 | 6.61 | -0.18 (-2.65%) | 178,522 |
2 Apr 2014 | USD | 6.8 | 6.911 | 6.76 | 6.79 | 6.79 | -0.05 (-0.73%) | 128,008 |
1 Apr 2014 | USD | 6.8 | 6.97 | 6.7999 | 6.84 | 6.84 | +0.14 (+2.09%) | 270,230 |