Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2014 | USD | 9.63 | 9.83 | 9.61 | 9.72 | 97.2 | -0.09 (-0.92%) | 219,185 |
22 Jul 2014 | USD | 9.97 | 9.99 | 9.78 | 9.81 | 98.1 | -0.11 (-1.11%) | 120,025 |
21 Jul 2014 | USD | 9.82 | 10.02 | 9.76 | 9.92 | 99.2 | +0.04 (+0.40%) | 186,274 |
18 Jul 2014 | USD | 9.75 | 9.92 | 9.74 | 9.88 | 98.8 | +0.11 (+1.13%) | 169,890 |
17 Jul 2014 | USD | 9.8 | 9.87 | 9.72 | 9.77 | 97.7 | -0.11 (-1.11%) | 136,139 |
16 Jul 2014 | USD | 9.85 | 9.91 | 9.7 | 9.88 | 98.8 | +0.03 (+0.30%) | 164,759 |
15 Jul 2014 | USD | 9.75 | 9.94 | 9.69 | 9.85 | 98.5 | +0.05 (+0.51%) | 222,385 |
14 Jul 2014 | USD | 9.61 | 9.84 | 9.57 | 9.8 | 98 | +0.27 (+2.83%) | 228,043 |
11 Jul 2014 | USD | 9.39 | 9.64 | 9.34 | 9.53 | 95.3 | +0.11 (+1.17%) | 191,397 |
10 Jul 2014 | USD | 9.6 | 9.76 | 9.41 | 9.42 | 94.2 | -0.41 (-4.17%) | 444,257 |
9 Jul 2014 | USD | 9.53 | 9.86 | 9.46 | 9.83 | 98.3 | +0.12 (+1.24%) | 233,654 |
8 Jul 2014 | USD | 9.75 | 9.81 | 9.59 | 9.71 | 97.1 | -0.07 (-0.72%) | 216,325 |
7 Jul 2014 | USD | 10 | 10.04 | 9.76 | 9.78 | 97.8 | -0.27 (-2.69%) | 252,529 |
4 Jul 2014 | USD | 10.05 | 10.05 | 10.05 | 10.05 | 100.5 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 10 | 10.05 | 9.93 | 10.05 | 100.5 | +0.08 (+0.80%) | 74,042 |
2 Jul 2014 | USD | 10.09 | 10.13 | 9.94 | 9.97 | 99.7 | -0.13 (-1.29%) | 181,978 |
1 Jul 2014 | USD | 10.14 | 10.19 | 10.04 | 10.1 | 101 | -0.07 (-0.69%) | 202,586 |
30 Jun 2014 | USD | 10.05 | 10.21 | 9.99 | 10.17 | 101.7 | +0.15 (+1.50%) | 248,752 |
27 Jun 2014 | USD | 9.9 | 10.13 | 9.89 | 10.02 | 100.2 | +0.04 (+0.40%) | 375,883 |
26 Jun 2014 | USD | 9.87 | 10.1 | 9.85 | 9.98 | 99.8 | +0.13 (+1.32%) | 691,626 |
25 Jun 2014 | USD | 9.38 | 9.98 | 9.37 | 9.85 | 98.5 | +0.47 (+5.01%) | 2,122,699 |
24 Jun 2014 | USD | 9.22 | 9.52 | 9.18 | 9.38 | 93.8 | +0.21 (+2.29%) | 293,051 |
23 Jun 2014 | USD | 9.34 | 9.34 | 9.15 | 9.17 | 91.7 | +0.02 (+0.22%) | 92,653 |
20 Jun 2014 | USD | 9.09 | 9.17 | 8.94 | 9.15 | 91.5 | +0.1 (+1.10%) | 134,216 |
19 Jun 2014 | USD | 8.98 | 9.18 | 8.92 | 9.05 | 90.5 | +0.03 (+0.33%) | 116,917 |
18 Jun 2014 | USD | 8.9 | 9.05 | 8.82 | 9.02 | 90.2 | +0.11 (+1.23%) | 131,907 |
17 Jun 2014 | USD | 8.64 | 8.99 | 8.6 | 8.91 | 89.1 | +0.3 (+3.48%) | 234,414 |
16 Jun 2014 | USD | 8.82 | 8.93 | 8.59 | 8.61 | 86.1 | -0.27 (-3.04%) | 235,476 |
13 Jun 2014 | USD | 9 | 9.02 | 8.85 | 8.88 | 88.8 | -0.27 (-2.95%) | 306,900 |
12 Jun 2014 | USD | 9.31 | 9.31 | 9.11 | 9.15 | 91.5 | -0.19 (-2.03%) | 74,676 |