Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2014 | USD | 10.37 | 10.58 | 10.27 | 10.57 | 264.25 | +0.26 (+2.52%) | 165,326 |
28 Aug 2014 | USD | 10.53 | 10.595 | 10.27 | 10.31 | 257.75 | -0.32 (-3.01%) | 197,169 |
27 Aug 2014 | USD | 10.17 | 10.68 | 10.15 | 10.63 | 265.75 | +0.53 (+5.25%) | 305,802 |
26 Aug 2014 | USD | 9.72 | 10.29 | 9.66 | 10.1 | 252.5 | +0.36 (+3.70%) | 241,380 |
25 Aug 2014 | USD | 9.55 | 9.84 | 9.55 | 9.74 | 243.5 | +0.29 (+3.07%) | 121,483 |
22 Aug 2014 | USD | 9.37 | 9.58 | 9.269 | 9.45 | 236.25 | +0.08 (+0.85%) | 84,629 |
21 Aug 2014 | USD | 9.48 | 9.53 | 9.2 | 9.37 | 234.25 | -0.12 (-1.26%) | 126,006 |
20 Aug 2014 | USD | 9.64 | 9.65 | 9.389 | 9.49 | 237.25 | -0.23 (-2.37%) | 86,967 |
19 Aug 2014 | USD | 9.61 | 9.78 | 9.47 | 9.72 | 243 | +0.09 (+0.93%) | 86,889 |
18 Aug 2014 | USD | 9.57 | 9.84 | 9.49 | 9.63 | 240.75 | +0.16 (+1.69%) | 172,240 |
15 Aug 2014 | USD | 9.84 | 9.84 | 9.39 | 9.47 | 236.75 | -0.28 (-2.87%) | 142,179 |
14 Aug 2014 | USD | 9.74 | 9.8 | 9.56 | 9.75 | 243.75 | 0.0 (0.0%) | 76,713 |
13 Aug 2014 | USD | 9.8 | 10.01 | 9.665 | 9.75 | 243.75 | 0.0 (0.0%) | 155,211 |
12 Aug 2014 | USD | 10.2 | 10.569 | 9.7 | 9.75 | 243.75 | -0.41 (-4.04%) | 163,355 |
11 Aug 2014 | USD | 9.98 | 10.3 | 9.8 | 10.16 | 254 | +0.3 (+3.04%) | 173,164 |
8 Aug 2014 | USD | 9.19 | 9.9 | 9.18 | 9.86 | 246.5 | +0.65 (+7.06%) | 157,830 |
7 Aug 2014 | USD | 9.45 | 9.455 | 9.18 | 9.21 | 230.25 | -0.21 (-2.23%) | 62,169 |
6 Aug 2014 | USD | 9.18 | 9.48 | 9.18 | 9.42 | 235.5 | +0.12 (+1.29%) | 156,186 |
5 Aug 2014 | USD | 9.35 | 9.51 | 9.25 | 9.3 | 232.5 | -0.16 (-1.69%) | 209,130 |
4 Aug 2014 | USD | 9.37 | 9.58 | 9.27 | 9.46 | 236.5 | +0.16 (+1.72%) | 163,527 |
1 Aug 2014 | USD | 9.19 | 9.38 | 9.12 | 9.3 | 232.5 | +0.1 (+1.09%) | 219,062 |
31 Jul 2014 | USD | 9.47 | 9.58 | 9.13 | 9.2 | 230 | -0.44 (-4.56%) | 273,293 |
30 Jul 2014 | USD | 9.88 | 9.88 | 9.41 | 9.64 | 241 | -0.06 (-0.62%) | 259,515 |
29 Jul 2014 | USD | 9.42 | 9.89 | 9.4 | 9.7 | 242.5 | +0.28 (+2.97%) | 184,064 |
28 Jul 2014 | USD | 9.47 | 9.58 | 9.21 | 9.42 | 235.5 | +0.01 (+0.11%) | 167,326 |
25 Jul 2014 | USD | 9.43 | 9.46 | 9.3 | 9.41 | 235.25 | -0.01 (-0.11%) | 99,598 |
24 Jul 2014 | USD | 9.6 | 9.6 | 9.32 | 9.42 | 235.5 | -0.15 (-1.57%) | 130,733 |
23 Jul 2014 | USD | 9.49 | 9.6839 | 9.38 | 9.57 | 239.25 | +0.16 (+1.70%) | 111,669 |
22 Jul 2014 | USD | 9.37 | 9.49 | 9.28 | 9.41 | 235.25 | +0.24 (+2.62%) | 111,018 |
21 Jul 2014 | USD | 8.79 | 9.2 | 8.76 | 9.17 | 229.25 | +0.25 (+2.80%) | 117,414 |