Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2014 | USD | 9.65 | 9.725 | 9.635 | 9.65 | 9.65 | -0.03 (-0.31%) | 371,598 |
11 Sep 2014 | USD | 9.76 | 9.8 | 9.625 | 9.68 | 9.68 | -0.065 (-0.67%) | 815,636 |
10 Sep 2014 | USD | 9.78 | 9.82 | 9.68 | 9.745 | 9.745 | -0.08 (-0.81%) | 913,687 |
9 Sep 2014 | USD | 9.97 | 10 | 9.8 | 9.825 | 9.825 | -0.05 (-0.51%) | 634,214 |
8 Sep 2014 | USD | 9.925 | 10.01 | 9.86 | 9.875 | 9.875 | -0.075 (-0.75%) | 197,259 |
5 Sep 2014 | USD | 9.97 | 10.17 | 9.95 | 9.95 | 9.95 | -0.08 (-0.80%) | 458,624 |
4 Sep 2014 | USD | 10.1 | 10.14 | 9.955 | 10.03 | 10.03 | -0.04 (-0.40%) | 427,640 |
3 Sep 2014 | USD | 9.605 | 10.13 | 9.595 | 10.07 | 10.07 | +0.465 (+4.84%) | 1,225,427 |
2 Sep 2014 | USD | 9.57 | 9.65 | 9.475 | 9.605 | 9.605 | +0.005 (+0.05%) | 582,274 |
1 Sep 2014 | USD | 9.6 | 9.725 | 9.5 | 9.6 | 9.6 | -0.05 (-0.52%) | 754,216 |
29 Aug 2014 | USD | 9.73 | 9.73 | 9.525 | 9.65 | 9.65 | -0.03 (-0.31%) | 824,346 |
28 Aug 2014 | USD | 9.77 | 9.9569 | 9.575 | 9.68 | 9.68 | -0.29 (-2.91%) | 1,102,310 |
27 Aug 2014 | USD | 10.11 | 10.14 | 9.94 | 9.97 | 9.97 | -0.07 (-0.70%) | 498,346 |
26 Aug 2014 | USD | 9.96 | 10.13 | 9.935 | 10.04 | 10.04 | +0.03 (+0.30%) | 740,764 |
22 Aug 2014 | USD | 10 | 10.04 | 9.815 | 10.01 | 10.01 | -0.02 (-0.20%) | 407,769 |
21 Aug 2014 | USD | 9.97 | 10.2 | 9.94 | 10.03 | 10.03 | +0.1 (+1.01%) | 783,858 |
20 Aug 2014 | USD | 9.795 | 9.97 | 9.665 | 9.93 | 9.93 | +0.135 (+1.38%) | 614,296 |
19 Aug 2014 | USD | 9.51 | 9.795 | 9.495 | 9.795 | 9.795 | +0.275 (+2.89%) | 1,519,899 |
18 Aug 2014 | USD | 9.475 | 9.54 | 9.385 | 9.52 | 9.52 | +0.06 (+0.63%) | 255,278 |
15 Aug 2014 | USD | 9.42 | 9.585 | 9.385 | 9.46 | 9.46 | +0.045 (+0.48%) | 531,860 |
14 Aug 2014 | USD | 9.445 | 9.555 | 9.36 | 9.415 | 9.415 | 0.0 (0.0%) | 486,757 |
13 Aug 2014 | USD | 9.26 | 9.47 | 9.225 | 9.415 | 9.415 | +0.16 (+1.73%) | 572,225 |
12 Aug 2014 | USD | 9.36 | 9.39 | 9.035 | 9.255 | 9.255 | -0.135 (-1.44%) | 784,230 |
11 Aug 2014 | USD | 9.36 | 9.42 | 9.19 | 9.39 | 9.39 | +0.16 (+1.73%) | 531,613 |
8 Aug 2014 | USD | 9 | 9.27 | 8.94 | 9.23 | 9.23 | +0.15 (+1.65%) | 982,598 |
7 Aug 2014 | USD | 9.025 | 9.17 | 8.995 | 9.08 | 9.08 | 0.0 (0.0%) | 695,972 |
6 Aug 2014 | USD | 9.225 | 9.255 | 8.965 | 9.08 | 9.08 | -0.16 (-1.73%) | 2,061,834 |
5 Aug 2014 | USD | 9.49 | 9.515 | 9.2 | 9.24 | 9.24 | -0.31 (-3.25%) | 1,732,887 |
4 Aug 2014 | USD | 9.74 | 9.74 | 9.5 | 9.55 | 9.55 | -0.1 (-1.04%) | 539,217 |
1 Aug 2014 | USD | 9.64 | 9.665 | 9.485 | 9.65 | 9.65 | -0.025 (-0.26%) | 751,395 |