Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2014 | USD | 5.2 | 5.33 | 5.16 | 5.24 | 13,100 | -0.06 (-1.13%) | 25,362 |
2 May 2014 | USD | 5.41 | 5.42 | 5.26 | 5.3 | 13,250 | -0.13 (-2.39%) | 81,428 |
1 May 2014 | USD | 5.48 | 5.48 | 5.3 | 5.43 | 13,575 | -0.03 (-0.55%) | 19,158 |
30 Apr 2014 | USD | 5.42 | 5.59 | 5.3711 | 5.46 | 13,650 | -0.04 (-0.73%) | 54,591 |
29 Apr 2014 | USD | 5.59 | 5.59 | 5.45 | 5.5 | 13,750 | -0.04 (-0.72%) | 10,417 |
28 Apr 2014 | USD | 5.3101 | 5.54 | 5.31 | 5.54 | 13,850 | +0.08 (+1.47%) | 26,847 |
25 Apr 2014 | USD | 5.5699 | 5.57 | 5.42 | 5.46 | 13,650 | +0.04 (+0.74%) | 10,428 |
24 Apr 2014 | USD | 5.41 | 5.549 | 5.37 | 5.42 | 13,550 | +0.01 (+0.18%) | 17,417 |
23 Apr 2014 | USD | 5.58 | 5.58 | 5.38 | 5.41 | 13,525 | -0.13 (-2.35%) | 36,115 |
22 Apr 2014 | USD | 5.42 | 5.6499 | 5.42 | 5.54 | 13,850 | +0.08 (+1.47%) | 25,163 |
21 Apr 2014 | USD | 5.49 | 5.65 | 5.4439 | 5.46 | 13,650 | +0.04 (+0.74%) | 37,191 |
18 Apr 2014 | USD | 5.42 | 5.42 | 5.42 | 5.42 | 13,550 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 5.23 | 5.42 | 5.13 | 5.42 | 13,550 | +0.17 (+3.24%) | 47,848 |
16 Apr 2014 | USD | 5.25 | 5.28 | 5.12 | 5.25 | 13,125 | +0.05 (+0.96%) | 26,428 |
15 Apr 2014 | USD | 5.11 | 5.2 | 5.06 | 5.2 | 13,000 | +0.09 (+1.76%) | 22,390 |
14 Apr 2014 | USD | 5.25 | 5.25 | 5.07 | 5.11 | 12,775 | -0.11 (-2.11%) | 42,747 |
11 Apr 2014 | USD | 4.95 | 5.2899 | 4.95 | 5.22 | 13,050 | +0.17 (+3.37%) | 34,896 |
10 Apr 2014 | USD | 5.33 | 5.33 | 4.99 | 5.05 | 12,625 | -0.21 (-3.99%) | 149,657 |
9 Apr 2014 | USD | 5.37 | 5.4699 | 5.26 | 5.26 | 13,150 | -0.05 (-0.94%) | 42,263 |
8 Apr 2014 | USD | 5.52 | 5.521 | 5.26 | 5.31 | 13,275 | -0.21 (-3.80%) | 67,769 |
7 Apr 2014 | USD | 5.64 | 5.64 | 5.3 | 5.52 | 13,800 | -0.03 (-0.54%) | 79,589 |
4 Apr 2014 | USD | 5.73 | 5.7405 | 5.46 | 5.55 | 13,875 | -0.16 (-2.80%) | 69,962 |
3 Apr 2014 | USD | 5.65 | 5.77 | 5.56 | 5.71 | 14,275 | +0.11 (+1.96%) | 64,548 |
2 Apr 2014 | USD | 5.71 | 5.85 | 5.55 | 5.6 | 14,000 | -0.05 (-0.88%) | 81,099 |
1 Apr 2014 | USD | 5.75 | 5.77 | 5.62 | 5.65 | 14,125 | -0.04 (-0.70%) | 57,483 |
31 Mar 2014 | USD | 5.95 | 5.95 | 5.622 | 5.69 | 14,225 | -0.14 (-2.40%) | 123,396 |
28 Mar 2014 | USD | 6.07 | 6.0899 | 5.76 | 5.83 | 14,575 | -0.16 (-2.67%) | 77,879 |
27 Mar 2014 | USD | 5.76 | 5.99 | 5.76 | 5.99 | 14,975 | +0.34 (+6.02%) | 176,749 |
26 Mar 2014 | USD | 7.07 | 7.2 | 5.65 | 5.65 | 14,125 | -2.35 (-29.38%) | 881,040 |
25 Mar 2014 | USD | 7.6701 | 8 | 7.5 | 8 | 20,000 | +0.08 (+1.01%) | 102,266 |