Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2014 | USD | 6 | 6.15 | 5.74 | 5.85 | 5.85 | -0.08 (-1.35%) | 130,372 |
28 Apr 2014 | USD | 6.07 | 6.18 | 5.87 | 5.93 | 5.93 | -0.14 (-2.31%) | 131,240 |
25 Apr 2014 | USD | 6.3 | 6.36 | 6 | 6.07 | 6.07 | -0.25 (-3.96%) | 202,131 |
24 Apr 2014 | USD | 6.49 | 6.5 | 6.2 | 6.32 | 6.32 | -0.1 (-1.56%) | 122,121 |
23 Apr 2014 | USD | 6.78 | 6.78 | 6.4 | 6.42 | 6.42 | -0.39 (-5.73%) | 205,184 |
22 Apr 2014 | USD | 6.76 | 7 | 6.76 | 6.81 | 6.81 | +0.03 (+0.44%) | 86,097 |
21 Apr 2014 | USD | 6.4 | 7.2216 | 6.4 | 6.78 | 6.78 | +0.21 (+3.20%) | 119,049 |
18 Apr 2014 | USD | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 6.45 | 6.62 | 6.45 | 6.57 | 6.57 | +0.08 (+1.23%) | 209,760 |
16 Apr 2014 | USD | 6.52 | 6.63 | 6.45 | 6.49 | 6.49 | +0.01 (+0.15%) | 87,358 |
15 Apr 2014 | USD | 6.64 | 6.8 | 6.45 | 6.48 | 6.48 | -0.16 (-2.41%) | 144,247 |
14 Apr 2014 | USD | 6.75 | 6.95 | 6.55 | 6.64 | 6.64 | -0.03 (-0.45%) | 86,532 |
11 Apr 2014 | USD | 6.8 | 6.84 | 6.4 | 6.67 | 6.67 | -0.22 (-3.19%) | 476,358 |
10 Apr 2014 | USD | 7.5 | 7.5 | 6.77 | 6.89 | 6.89 | -0.97 (-12.34%) | 341,102 |
9 Apr 2014 | USD | 7.67 | 8.01 | 7.6 | 7.86 | 7.86 | +0.2 (+2.61%) | 89,640 |
8 Apr 2014 | USD | 7.26 | 7.85 | 7.26 | 7.66 | 7.66 | +0.42 (+5.80%) | 86,539 |
7 Apr 2014 | USD | 7.39 | 7.44 | 7.155 | 7.24 | 7.24 | -0.21 (-2.82%) | 62,263 |
4 Apr 2014 | USD | 7.9 | 7.9 | 7.36 | 7.45 | 7.45 | -0.36 (-4.61%) | 55,476 |
3 Apr 2014 | USD | 8.08 | 8.2 | 7.71 | 7.81 | 7.81 | -0.29 (-3.58%) | 39,378 |
2 Apr 2014 | USD | 7.81 | 8.1 | 7.81 | 8.1 | 8.1 | +0.35 (+4.52%) | 106,848 |
1 Apr 2014 | USD | 7.95 | 8.2 | 7.68 | 7.75 | 7.75 | -0.18 (-2.27%) | 95,646 |
31 Mar 2014 | USD | 7.6 | 8.02 | 7.6 | 7.93 | 7.93 | +0.35 (+4.62%) | 73,201 |
28 Mar 2014 | USD | 7.54 | 7.85 | 7.53 | 7.58 | 7.58 | +0.02 (+0.26%) | 37,449 |
27 Mar 2014 | USD | 7.79 | 7.81 | 7.56 | 7.56 | 7.56 | -0.25 (-3.20%) | 48,000 |
26 Mar 2014 | USD | 8.11 | 8.21 | 7.8 | 7.81 | 7.81 | -0.22 (-2.74%) | 84,927 |
25 Mar 2014 | USD | 8.1 | 8.23 | 8 | 8.03 | 8.03 | -0.05 (-0.62%) | 49,201 |
24 Mar 2014 | USD | 8.27 | 8.27 | 7.96 | 8.08 | 8.08 | -0.2 (-2.42%) | 77,770 |
21 Mar 2014 | USD | 8.25 | 8.31 | 8.15 | 8.28 | 8.28 | +0.11 (+1.35%) | 146,430 |
20 Mar 2014 | USD | 8.04 | 8.19 | 7.97 | 8.17 | 8.17 | +0.09 (+1.11%) | 26,163 |
19 Mar 2014 | USD | 8.03 | 8.13 | 8 | 8.08 | 8.08 | +0.01 (+0.12%) | 57,912 |