Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2014 | USD | 5.59 | 5.67 | 5.58 | 5.65 | 28.25 | +0.07 (+1.25%) | 5,950,504 |
17 Mar 2014 | USD | 5.65 | 5.69 | 5.53 | 5.58 | 27.9 | -0.05 (-0.89%) | 5,080,821 |
14 Mar 2014 | USD | 5.6 | 5.675 | 5.53 | 5.63 | 28.15 | -0.02 (-0.35%) | 4,479,296 |
13 Mar 2014 | USD | 5.71 | 5.74 | 5.55 | 5.65 | 28.25 | -0.04 (-0.70%) | 3,831,141 |
12 Mar 2014 | USD | 5.65 | 5.72 | 5.58 | 5.69 | 28.45 | +0.04 (+0.71%) | 4,092,534 |
11 Mar 2014 | USD | 5.78 | 5.82 | 5.55 | 5.65 | 28.25 | -0.06 (-1.05%) | 7,330,645 |
10 Mar 2014 | USD | 5.69 | 5.85 | 5.6 | 5.71 | 28.55 | 0.0 (0.0%) | 5,654,239 |
7 Mar 2014 | USD | 5.77 | 5.8 | 5.58 | 5.71 | 28.55 | 0.0 (0.0%) | 4,970,108 |
6 Mar 2014 | USD | 5.94 | 6.04 | 5.68 | 5.71 | 28.55 | -0.18 (-3.06%) | 8,101,483 |
5 Mar 2014 | USD | 6.12 | 6.14 | 5.88 | 5.89 | 29.45 | -0.19 (-3.13%) | 7,891,833 |
4 Mar 2014 | USD | 6.09 | 6.19 | 5.96 | 6.08 | 30.4 | -0.05 (-0.82%) | 8,256,075 |
3 Mar 2014 | USD | 6.1 | 6.17 | 5.94 | 6.13 | 30.65 | -0.06 (-0.97%) | 8,816,490 |
28 Feb 2014 | USD | 6.26 | 6.34 | 5.94 | 6.19 | 30.95 | -0.2 (-3.13%) | 8,337,524 |
27 Feb 2014 | USD | 6.45 | 6.46 | 6.195 | 6.39 | 31.95 | -0.09 (-1.39%) | 5,572,238 |
26 Feb 2014 | USD | 6.61 | 6.62 | 6.33 | 6.48 | 32.4 | -0.06 (-0.92%) | 5,507,768 |
25 Feb 2014 | USD | 6.5 | 6.66 | 6.39 | 6.54 | 32.7 | +0.14 (+2.19%) | 10,142,270 |
24 Feb 2014 | USD | 6.08 | 6.5 | 6.06 | 6.4 | 32 | +0.38 (+6.31%) | 10,326,299 |
21 Feb 2014 | USD | 5.96 | 6.13 | 5.96 | 6.02 | 30.1 | +0.06 (+1.01%) | 6,178,462 |
20 Feb 2014 | USD | 5.98 | 6.09 | 5.81 | 5.96 | 29.8 | +0.05 (+0.85%) | 8,164,407 |
19 Feb 2014 | USD | 5.79 | 6.18 | 5.7 | 5.91 | 29.55 | +0.27 (+4.79%) | 11,767,539 |
18 Feb 2014 | USD | 5.57 | 5.8 | 5.52 | 5.64 | 28.2 | +0.06 (+1.08%) | 7,289,006 |
17 Feb 2014 | USD | 5.58 | 5.58 | 5.58 | 5.58 | 27.9 | 0.0 (0.0%) | 0 |
14 Feb 2014 | USD | 5.77 | 5.78 | 5.58 | 5.58 | 27.9 | -0.1 (-1.76%) | 3,779,259 |
13 Feb 2014 | USD | 5.61 | 5.77 | 5.51 | 5.68 | 28.4 | +0.05 (+0.89%) | 2,944,235 |
12 Feb 2014 | USD | 5.7 | 5.8699 | 5.58 | 5.63 | 28.15 | -0.06 (-1.05%) | 4,764,310 |
11 Feb 2014 | USD | 5.72 | 5.88 | 5.64 | 5.69 | 28.45 | 0.0 (0.0%) | 4,988,298 |
10 Feb 2014 | USD | 5.4 | 5.849 | 5.39 | 5.69 | 28.45 | +0.3 (+5.57%) | 8,413,243 |
7 Feb 2014 | USD | 5.15 | 5.44 | 5.14 | 5.39 | 26.95 | +0.28 (+5.48%) | 5,448,604 |
6 Feb 2014 | USD | 5.12 | 5.285 | 5.075 | 5.11 | 25.55 | 0.0 (0.0%) | 5,561,764 |
5 Feb 2014 | USD | 5.1 | 5.235 | 4.86 | 5.11 | 25.55 | -0.05 (-0.97%) | 9,400,151 |