Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2014 | USD | 8.47 | 8.62 | 8.23 | 8.45 | 8.45 | -0.07 (-0.82%) | 582,200 |
14 May 2014 | USD | 8.51 | 8.73 | 8.48 | 8.52 | 8.52 | +0.01 (+0.12%) | 530,600 |
13 May 2014 | USD | 8.36 | 8.71 | 8.34 | 8.51 | 8.51 | +0.16 (+1.92%) | 623,500 |
12 May 2014 | USD | 8.12 | 8.4 | 8.12 | 8.35 | 8.35 | +0.31 (+3.86%) | 475,600 |
9 May 2014 | USD | 7.78 | 8.07 | 7.72 | 8.04 | 8.04 | +0.27 (+3.47%) | 590,900 |
8 May 2014 | USD | 7.95 | 8.09 | 7.73 | 7.77 | 7.77 | -0.2 (-2.51%) | 760,200 |
7 May 2014 | USD | 8.12 | 8.16 | 7.9 | 7.97 | 7.97 | -0.08 (-0.99%) | 503,500 |
6 May 2014 | USD | 8.28 | 8.48 | 8.04 | 8.05 | 8.05 | -0.27 (-3.25%) | 358,400 |
5 May 2014 | USD | 8.41 | 8.56 | 8.26 | 8.32 | 8.32 | -0.11 (-1.30%) | 452,400 |
2 May 2014 | USD | 8.16 | 8.54 | 8.12 | 8.43 | 8.43 | +0.26 (+3.18%) | 767,700 |
1 May 2014 | USD | 7.93 | 8.32 | 7.87 | 8.17 | 8.17 | +0.3 (+3.81%) | 654,500 |
30 Apr 2014 | USD | 7.58 | 7.9 | 7.52 | 7.87 | 7.87 | +0.32 (+4.24%) | 828,800 |
29 Apr 2014 | USD | 7.81 | 7.94 | 7.53 | 7.55 | 7.55 | -0.23 (-2.96%) | 1,020,500 |
28 Apr 2014 | USD | 8.25 | 8.33 | 7.65 | 7.78 | 7.78 | -0.48 (-5.81%) | 1,099,700 |
25 Apr 2014 | USD | 8.39 | 8.47 | 8.23 | 8.26 | 8.26 | -0.15 (-1.78%) | 260,100 |
24 Apr 2014 | USD | 8.57 | 8.66 | 8.36 | 8.41 | 8.41 | -0.12 (-1.41%) | 392,500 |
23 Apr 2014 | USD | 8.52 | 8.64 | 8.49 | 8.53 | 8.53 | +0.05 (+0.59%) | 374,600 |
22 Apr 2014 | USD | 8.65 | 8.8 | 8.44 | 8.48 | 8.48 | -0.13 (-1.51%) | 835,800 |
21 Apr 2014 | USD | 8.51 | 8.64 | 8.44 | 8.61 | 8.61 | +0.1 (+1.18%) | 255,200 |
18 Apr 2014 | USD | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 8.32 | 8.54 | 8.25 | 8.51 | 8.51 | +0.19 (+2.28%) | 349,500 |
16 Apr 2014 | USD | 8.38 | 8.48 | 8.18 | 8.32 | 8.32 | +0.04 (+0.48%) | 456,600 |
15 Apr 2014 | USD | 8.18 | 8.33 | 8.11 | 8.28 | 8.28 | +0.08 (+0.98%) | 672,300 |
14 Apr 2014 | USD | 8.5 | 8.54 | 8.11 | 8.2 | 8.2 | -0.19 (-2.26%) | 921,600 |
11 Apr 2014 | USD | 8.57 | 8.62 | 8.29 | 8.39 | 8.39 | -0.25 (-2.89%) | 1,319,800 |
10 Apr 2014 | USD | 8.94 | 8.95 | 8.46 | 8.64 | 8.64 | -0.3 (-3.36%) | 2,021,300 |
9 Apr 2014 | USD | 9.03 | 9.05 | 8.75 | 8.94 | 8.94 | +0.03 (+0.34%) | 753,000 |
8 Apr 2014 | USD | 8.86 | 9.03 | 8.75 | 8.91 | 8.91 | +0.08 (+0.91%) | 536,000 |
7 Apr 2014 | USD | 9.14 | 9.15 | 8.69 | 8.83 | 8.83 | -0.29 (-3.18%) | 770,400 |
4 Apr 2014 | USD | 9.3 | 9.56 | 8.92 | 9.12 | 9.12 | -0.07 (-0.76%) | 914,900 |