Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2014 | USD | 7.65 | 7.73 | 7.6 | 7.64 | 7.64 | +0.01 (+0.13%) | 13,000 |
8 May 2014 | USD | 7.89 | 7.96 | 7.63 | 7.63 | 7.63 | -0.16 (-2.05%) | 5,600 |
7 May 2014 | USD | 7.98 | 8.05 | 7.78 | 7.79 | 7.79 | -0.11 (-1.39%) | 11,400 |
6 May 2014 | USD | 8 | 8.142 | 7.86 | 7.9 | 7.9 | -0.06 (-0.75%) | 3,900 |
5 May 2014 | USD | 7.99 | 8.02 | 7.85 | 7.96 | 7.96 | 0.0 (0.0%) | 2,900 |
2 May 2014 | USD | 8.1 | 8.1 | 7.96 | 7.96 | 7.96 | -0.07 (-0.87%) | 1,600 |
1 May 2014 | USD | 8.24 | 8.24 | 8.03 | 8.03 | 8.03 | -0.13 (-1.59%) | 2,100 |
30 Apr 2014 | USD | 7.82 | 8.24 | 7.78 | 8.16 | 8.16 | +0.32 (+4.08%) | 19,200 |
29 Apr 2014 | USD | 7.95 | 8.17 | 7.72 | 7.84 | 7.84 | -0.08 (-1.01%) | 27,500 |
28 Apr 2014 | USD | 7.65 | 8.19 | 7.61 | 7.92 | 7.92 | +0.27 (+3.53%) | 41,000 |
25 Apr 2014 | USD | 7.61 | 7.71 | 7.6 | 7.65 | 7.65 | -0.16 (-2.05%) | 10,500 |
24 Apr 2014 | USD | 7.89 | 7.97 | 7.77 | 7.81 | 7.81 | +0.01 (+0.13%) | 10,400 |
23 Apr 2014 | USD | 7.63 | 7.89 | 7.54 | 7.8 | 7.8 | +0.2 (+2.63%) | 12,000 |
22 Apr 2014 | USD | 7.967 | 7.967 | 7.57 | 7.6 | 7.6 | +0.26 (+3.54%) | 34,300 |
21 Apr 2014 | USD | 7.26 | 7.37 | 7.19 | 7.34 | 7.34 | +0.12 (+1.66%) | 7,000 |
18 Apr 2014 | USD | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 7.3 | 7.5 | 7.06 | 7.22 | 7.22 | -0.08 (-1.10%) | 41,400 |
16 Apr 2014 | USD | 7.38 | 7.38 | 7.16 | 7.3 | 7.3 | -0.04 (-0.54%) | 18,800 |
15 Apr 2014 | USD | 7.48 | 7.52 | 6.8 | 7.34 | 7.34 | -0.16 (-2.13%) | 68,100 |
14 Apr 2014 | USD | 8.23 | 8.23 | 7.35 | 7.5 | 7.5 | -0.75 (-9.09%) | 103,300 |
11 Apr 2014 | USD | 8.24 | 8.6 | 8.21 | 8.25 | 8.25 | -0.05 (-0.60%) | 47,200 |
10 Apr 2014 | USD | 8.54 | 8.61 | 8.161 | 8.3 | 8.3 | -0.23 (-2.70%) | 10,700 |
9 Apr 2014 | USD | 8.41 | 8.74 | 8.37 | 8.53 | 8.53 | +0.17 (+2.03%) | 17,200 |
8 Apr 2014 | USD | 8.58 | 8.67 | 7.95 | 8.36 | 8.36 | -0.31 (-3.58%) | 86,400 |
7 Apr 2014 | USD | 8.93 | 9.03 | 8.48 | 8.67 | 8.67 | -0.37 (-4.09%) | 32,700 |
4 Apr 2014 | USD | 9.15 | 9.15 | 8.841 | 9.04 | 9.04 | +0.01 (+0.11%) | 13,100 |
3 Apr 2014 | USD | 8.97 | 9.09 | 8.79 | 9.03 | 9.03 | -0.07 (-0.77%) | 20,200 |
2 Apr 2014 | USD | 9.22 | 9.268 | 8.53 | 9.1 | 9.1 | -0.35 (-3.70%) | 89,400 |
1 Apr 2014 | USD | 9.31 | 9.81 | 9.25 | 9.45 | 9.45 | -0.36 (-3.67%) | 40,100 |
31 Mar 2014 | USD | 9.36 | 9.94 | 9.28 | 9.81 | 9.81 | +0.42 (+4.47%) | 26,600 |