Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2014 | USD | 7.55 | 7.84 | 7.4 | 7.81 | 19,525 | +0.31 (+4.13%) | 97,061 |
7 Feb 2014 | USD | 7.39 | 7.55 | 7.39 | 7.5 | 18,750 | +0.18 (+2.46%) | 19,918 |
6 Feb 2014 | USD | 7.25 | 7.53 | 7.05 | 7.32 | 18,300 | +0.07 (+0.97%) | 50,319 |
5 Feb 2014 | USD | 7.51 | 7.55 | 7.172 | 7.25 | 18,125 | -0.22 (-2.95%) | 35,529 |
4 Feb 2014 | USD | 7.09 | 7.52 | 7.042 | 7.47 | 18,675 | +0.46 (+6.56%) | 57,599 |
3 Feb 2014 | USD | 7.3 | 7.36 | 6.85 | 7.01 | 17,525 | -0.27 (-3.71%) | 86,413 |
31 Jan 2014 | USD | 7.02 | 7.31 | 7.01 | 7.28 | 18,200 | +0.13 (+1.82%) | 27,215 |
30 Jan 2014 | USD | 7.28 | 7.36 | 7.07 | 7.15 | 17,875 | -0.03 (-0.42%) | 45,136 |
29 Jan 2014 | USD | 7.17 | 7.38 | 7.1 | 7.18 | 17,950 | -0.01 (-0.14%) | 53,072 |
28 Jan 2014 | USD | 6.8 | 7.3999 | 6.8 | 7.19 | 17,975 | +0.37 (+5.43%) | 89,303 |
27 Jan 2014 | USD | 7.4 | 7.6 | 6.76 | 6.82 | 17,050 | -0.6 (-8.09%) | 216,053 |
24 Jan 2014 | USD | 7.8 | 7.8 | 7.4 | 7.42 | 18,550 | -0.41 (-5.24%) | 101,864 |
23 Jan 2014 | USD | 7.93 | 7.99 | 7.81 | 7.83 | 19,575 | -0.05 (-0.63%) | 32,058 |
22 Jan 2014 | USD | 8.27 | 8.27 | 7.8203 | 7.88 | 19,700 | -0.32 (-3.90%) | 60,361 |
21 Jan 2014 | USD | 8.32 | 8.32 | 7.85 | 8.2 | 20,500 | -0.09 (-1.09%) | 101,198 |
20 Jan 2014 | USD | 8.29 | 8.29 | 8.29 | 8.29 | 20,725 | 0.0 (0.0%) | 0 |
17 Jan 2014 | USD | 8.4 | 8.4 | 8.16 | 8.29 | 20,725 | -0.11 (-1.31%) | 24,573 |
16 Jan 2014 | USD | 8.07 | 8.4 | 8.05 | 8.4 | 21,000 | +0.24 (+2.94%) | 53,618 |
15 Jan 2014 | USD | 8.35 | 8.35 | 8 | 8.16 | 20,400 | -0.12 (-1.45%) | 46,467 |
14 Jan 2014 | USD | 7.91 | 8.34 | 7.9 | 8.28 | 20,700 | +0.45 (+5.75%) | 85,577 |
13 Jan 2014 | USD | 7.76 | 8.18 | 7.7 | 7.83 | 19,575 | +0.03 (+0.38%) | 78,869 |
10 Jan 2014 | USD | 8.31 | 8.31 | 7.5999 | 7.8 | 19,500 | -0.48 (-5.80%) | 175,903 |
9 Jan 2014 | USD | 8.55 | 8.55 | 8.18 | 8.28 | 20,700 | -0.08 (-0.96%) | 112,756 |
8 Jan 2014 | USD | 8.75 | 8.75 | 8.34 | 8.36 | 20,900 | -0.21 (-2.45%) | 117,027 |
7 Jan 2014 | USD | 8.42 | 8.65 | 8.32 | 8.57 | 21,425 | +0.28 (+3.38%) | 137,826 |
6 Jan 2014 | USD | 8.16 | 8.98 | 7.95 | 8.29 | 20,725 | +0.19 (+2.35%) | 363,184 |
3 Jan 2014 | USD | 8.05 | 8.14 | 7.8265 | 8.1 | 20,250 | +0.2 (+2.53%) | 222,256 |
2 Jan 2014 | USD | 7.94 | 8.14 | 7.78 | 7.9 | 19,750 | -0.08 (-1.00%) | 137,260 |
1 Jan 2014 | USD | 7.98 | 7.98 | 7.98 | 7.98 | 19,950 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 7.24 | 8.12 | 7.2099 | 7.98 | 19,950 | +0.78 (+10.83%) | 366,398 |