Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2014 | USD | 9.45 | 9.56 | 9.19 | 9.22 | 9.22 | -0.29 (-3.05%) | 967,689 |
10 Apr 2014 | USD | 9.75 | 9.79 | 9.48 | 9.51 | 9.51 | -0.26 (-2.66%) | 982,439 |
9 Apr 2014 | USD | 9.7 | 9.8 | 9.6 | 9.77 | 9.77 | +0.14 (+1.45%) | 305,074 |
8 Apr 2014 | USD | 9.63 | 9.72 | 9.55 | 9.63 | 9.63 | -0.01 (-0.10%) | 601,391 |
7 Apr 2014 | USD | 9.83 | 9.84 | 9.62 | 9.64 | 9.64 | -0.24 (-2.43%) | 797,453 |
4 Apr 2014 | USD | 10.16 | 10.19 | 9.84 | 9.88 | 9.88 | -0.17 (-1.69%) | 964,727 |
3 Apr 2014 | USD | 10.08 | 10.18 | 9.94 | 10.05 | 10.05 | -0.07 (-0.69%) | 616,667 |
2 Apr 2014 | USD | 10.24 | 10.25 | 10.04 | 10.12 | 10.12 | -0.13 (-1.27%) | 956,630 |
1 Apr 2014 | USD | 10.02 | 10.33 | 9.96 | 10.25 | 10.25 | +0.14 (+1.38%) | 1,838,833 |
31 Mar 2014 | USD | 9.9 | 10.12 | 9.88 | 10.11 | 10.11 | +0.22 (+2.22%) | 18,299,878 |
28 Mar 2014 | USD | 9.89 | 9.99 | 9.78 | 9.89 | 9.89 | +0.04 (+0.41%) | 1,156,507 |
27 Mar 2014 | USD | 9.86 | 10.03 | 9.75 | 9.85 | 9.85 | +0.03 (+0.31%) | 902,102 |
26 Mar 2014 | USD | 9.88 | 9.93 | 9.67 | 9.82 | 9.82 | -0.03 (-0.30%) | 569,931 |
25 Mar 2014 | USD | 9.93 | 10.06 | 9.84 | 9.85 | 9.85 | -0.07 (-0.71%) | 1,182,438 |
24 Mar 2014 | USD | 9.81 | 9.97 | 9.7 | 9.92 | 9.92 | +0.08 (+0.81%) | 1,509,171 |
21 Mar 2014 | USD | 9.73 | 9.93 | 9.7 | 9.84 | 9.84 | +0.09 (+0.92%) | 1,009,983 |
20 Mar 2014 | USD | 9.75 | 9.8 | 9.49 | 9.75 | 9.75 | -0.07 (-0.71%) | 509,944 |
19 Mar 2014 | USD | 9.75 | 9.82 | 9.66 | 9.82 | 9.82 | +0.07 (+0.72%) | 871,409 |
18 Mar 2014 | USD | 9.59 | 9.75 | 9.59 | 9.75 | 9.75 | +0.11 (+1.14%) | 1,002,561 |
17 Mar 2014 | USD | 9.3 | 9.67 | 9.29 | 9.64 | 9.64 | +0.34 (+3.66%) | 907,645 |
14 Mar 2014 | USD | 9.65 | 9.7 | 9.27 | 9.3 | 9.3 | -0.29 (-3.02%) | 1,404,442 |
13 Mar 2014 | USD | 9.83 | 10 | 9.54 | 9.59 | 9.59 | -0.26 (-2.64%) | 692,343 |
12 Mar 2014 | USD | 9.9 | 9.96 | 9.76 | 9.85 | 9.85 | -0.17 (-1.70%) | 1,567,079 |
11 Mar 2014 | USD | 9.95 | 10.12 | 9.725 | 10.02 | 10.02 | +0.02 (+0.20%) | 5,940,645 |
10 Mar 2014 | USD | 10.16 | 10.2 | 9.94 | 10 | 10 | -0.16 (-1.57%) | 653,156 |
7 Mar 2014 | USD | 9.92 | 10.2 | 9.768 | 10.16 | 10.16 | +0.32 (+3.25%) | 1,875,878 |
6 Mar 2014 | USD | 10.09 | 10.09 | 9.71 | 9.84 | 9.84 | +0.13 (+1.34%) | 4,851,202 |
5 Mar 2014 | USD | 9.69 | 9.8 | 9.69 | 9.71 | 9.71 | +0.08 (+0.83%) | 1,306,453 |
4 Mar 2014 | USD | 9.44 | 9.89 | 9.38 | 9.63 | 9.63 | +0.23 (+2.45%) | 1,017,209 |
3 Mar 2014 | USD | 9.35 | 9.44 | 9.235 | 9.4 | 9.4 | -0.05 (-0.53%) | 440,493 |