Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2014 | USD | 7.84 | 8.02 | 7.7 | 7.77 | 7.77 | -0.01 (-0.13%) | 481,500 |
6 Aug 2014 | USD | 7.43 | 7.84 | 7.41 | 7.78 | 7.78 | +0.33 (+4.43%) | 1,178,700 |
5 Aug 2014 | USD | 7.6 | 7.7 | 7.4 | 7.45 | 7.45 | -0.21 (-2.74%) | 480,100 |
4 Aug 2014 | USD | 7.73 | 7.77 | 7.46 | 7.66 | 7.66 | -0.07 (-0.91%) | 822,000 |
1 Aug 2014 | USD | 7.94 | 8.02 | 7.6 | 7.73 | 7.73 | -0.24 (-3.01%) | 698,400 |
31 Jul 2014 | USD | 8.11 | 8.2 | 7.9 | 7.97 | 7.97 | -0.23 (-2.80%) | 851,400 |
30 Jul 2014 | USD | 8.13 | 8.21 | 8.04 | 8.2 | 8.2 | +0.16 (+1.99%) | 1,554,400 |
29 Jul 2014 | USD | 8.13 | 8.19 | 7.9 | 8.04 | 8.04 | -0.1 (-1.23%) | 805,200 |
28 Jul 2014 | USD | 8.1 | 8.4 | 8.07 | 8.14 | 8.14 | +0.02 (+0.25%) | 944,400 |
25 Jul 2014 | USD | 8.35 | 8.43 | 8.09 | 8.12 | 8.12 | -0.31 (-3.68%) | 751,600 |
24 Jul 2014 | USD | 8.31 | 8.53 | 8.25 | 8.43 | 8.43 | +0.1 (+1.20%) | 721,500 |
23 Jul 2014 | USD | 8.65 | 8.65 | 8.33 | 8.33 | 8.33 | -0.34 (-3.92%) | 519,600 |
22 Jul 2014 | USD | 8.63 | 8.76 | 8.58 | 8.67 | 8.67 | +0.1 (+1.17%) | 574,600 |
21 Jul 2014 | USD | 8.53 | 8.61 | 8.43 | 8.57 | 8.57 | -0.02 (-0.23%) | 363,800 |
18 Jul 2014 | USD | 8.5 | 8.65 | 8.47 | 8.59 | 8.59 | +0.07 (+0.82%) | 355,800 |
17 Jul 2014 | USD | 8.52 | 8.68 | 8.46 | 8.52 | 8.52 | -0.09 (-1.05%) | 478,300 |
16 Jul 2014 | USD | 8.52 | 8.69 | 8.48 | 8.61 | 8.61 | +0.01 (+0.12%) | 752,300 |
15 Jul 2014 | USD | 8.86 | 8.92 | 8.56 | 8.6 | 8.6 | -0.27 (-3.04%) | 592,700 |
14 Jul 2014 | USD | 8.95 | 9.02 | 8.76 | 8.87 | 8.87 | -0.02 (-0.22%) | 539,200 |
11 Jul 2014 | USD | 8.97 | 9.06 | 8.75 | 8.89 | 8.89 | -0.07 (-0.78%) | 556,600 |
10 Jul 2014 | USD | 9 | 9.1 | 8.8 | 8.96 | 8.96 | -0.15 (-1.65%) | 862,100 |
9 Jul 2014 | USD | 9.18 | 9.24 | 9.09 | 9.11 | 9.11 | -0.02 (-0.22%) | 500,800 |
8 Jul 2014 | USD | 9.45 | 9.46 | 9.01 | 9.13 | 9.13 | -0.34 (-3.59%) | 1,175,800 |
7 Jul 2014 | USD | 9.87 | 9.95 | 9.39 | 9.47 | 9.47 | -0.45 (-4.54%) | 1,061,000 |
4 Jul 2014 | USD | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 9.98 | 10.02 | 9.89 | 9.92 | 9.92 | -0.05 (-0.50%) | 296,900 |
2 Jul 2014 | USD | 10.15 | 10.26 | 9.92 | 9.97 | 9.97 | -0.21 (-2.06%) | 869,400 |
1 Jul 2014 | USD | 10.14 | 10.27 | 10.07 | 10.18 | 10.18 | +0.06 (+0.59%) | 789,000 |
30 Jun 2014 | USD | 9.87 | 10.19 | 9.75 | 10.12 | 10.12 | +0.19 (+1.91%) | 1,188,000 |
27 Jun 2014 | USD | 10.04 | 10.13 | 9.89 | 9.93 | 9.93 | -0.11 (-1.10%) | 7,136,700 |