Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2014 | USD | 8 | 8.1 | 7.68 | 7.76 | 7.76 | -0.23 (-2.88%) | 973,500 |
17 Sep 2014 | USD | 8.12 | 8.19 | 7.96 | 7.99 | 7.99 | -0.15 (-1.84%) | 773,000 |
16 Sep 2014 | USD | 8.18 | 8.33 | 8.1 | 8.14 | 8.14 | -0.04 (-0.49%) | 792,000 |
15 Sep 2014 | USD | 8.42 | 8.44 | 8.12 | 8.18 | 8.18 | -0.26 (-3.08%) | 603,500 |
12 Sep 2014 | USD | 9 | 9 | 8.36 | 8.44 | 8.44 | -0.56 (-6.22%) | 896,700 |
11 Sep 2014 | USD | 9.01 | 9.13 | 8.81 | 9 | 9 | -0.1 (-1.10%) | 296,000 |
10 Sep 2014 | USD | 9.01 | 9.13 | 8.76 | 9.1 | 9.1 | +0.12 (+1.34%) | 565,400 |
9 Sep 2014 | USD | 9.32 | 9.38 | 8.94 | 8.98 | 8.98 | -0.35 (-3.75%) | 494,300 |
8 Sep 2014 | USD | 9.08 | 9.44 | 9.08 | 9.33 | 9.33 | +0.22 (+2.41%) | 408,700 |
5 Sep 2014 | USD | 9.07 | 9.18 | 8.9 | 9.11 | 9.11 | +0.01 (+0.11%) | 860,000 |
4 Sep 2014 | USD | 8.82 | 9.16 | 8.82 | 9.1 | 9.1 | +0.29 (+3.29%) | 771,500 |
3 Sep 2014 | USD | 9.29 | 9.41 | 8.72 | 8.81 | 8.81 | -0.48 (-5.17%) | 981,500 |
2 Sep 2014 | USD | 9.46 | 9.47 | 9.26 | 9.29 | 9.29 | -0.17 (-1.80%) | 483,600 |
1 Sep 2014 | USD | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.0 (0.0%) | 0 |
29 Aug 2014 | USD | 9.5 | 9.5 | 9.29 | 9.46 | 9.46 | -0.02 (-0.21%) | 374,700 |
28 Aug 2014 | USD | 9.38 | 9.57 | 9.28 | 9.48 | 9.48 | +0.09 (+0.96%) | 415,700 |
27 Aug 2014 | USD | 9.38 | 9.47 | 9.35 | 9.39 | 9.39 | 0.0 (0.0%) | 448,800 |
26 Aug 2014 | USD | 9.36 | 9.45 | 9.21 | 9.39 | 9.39 | +0.08 (+0.86%) | 503,200 |
25 Aug 2014 | USD | 9.46 | 9.56 | 9.29 | 9.31 | 9.31 | -0.12 (-1.27%) | 602,500 |
22 Aug 2014 | USD | 9.5 | 9.59 | 9.4 | 9.43 | 9.43 | -0.08 (-0.84%) | 624,500 |
21 Aug 2014 | USD | 9.33 | 9.59 | 9.29 | 9.51 | 9.51 | +0.34 (+3.71%) | 1,083,800 |
20 Aug 2014 | USD | 9.12 | 9.25 | 9.03 | 9.17 | 9.17 | +0.02 (+0.22%) | 874,900 |
19 Aug 2014 | USD | 9.17 | 9.29 | 9.07 | 9.15 | 9.15 | -0.07 (-0.76%) | 446,400 |
18 Aug 2014 | USD | 8.91 | 9.22 | 8.91 | 9.22 | 9.22 | +0.38 (+4.30%) | 732,000 |
15 Aug 2014 | USD | 8.85 | 9.05 | 8.62 | 8.84 | 8.84 | +0.08 (+0.91%) | 893,900 |
14 Aug 2014 | USD | 8.38 | 9.06 | 8.32 | 8.76 | 8.76 | +0.34 (+4.04%) | 1,093,200 |
13 Aug 2014 | USD | 8.27 | 8.44 | 8.24 | 8.42 | 8.42 | +0.18 (+2.18%) | 511,600 |
12 Aug 2014 | USD | 8.2 | 8.27 | 8.08 | 8.24 | 8.24 | +0.07 (+0.86%) | 567,900 |
11 Aug 2014 | USD | 7.92 | 8.22 | 7.92 | 8.17 | 8.17 | +0.3 (+3.81%) | 442,600 |
8 Aug 2014 | USD | 7.76 | 7.88 | 7.75 | 7.87 | 7.87 | +0.1 (+1.29%) | 293,200 |