Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2014 | USD | 8.42 | 8.52 | 8.305 | 8.37 | 8.37 | -0.03 (-0.36%) | 1,055,022 |
18 Jun 2014 | USD | 8.16 | 8.415 | 8.16 | 8.4 | 8.4 | +0.2 (+2.44%) | 1,104,339 |
17 Jun 2014 | USD | 8.275 | 8.31 | 8.13 | 8.2 | 8.2 | 0.0 (0.0%) | 764,401 |
16 Jun 2014 | USD | 8.26 | 8.31 | 8.17 | 8.2 | 8.2 | +0.05 (+0.61%) | 1,161,724 |
13 Jun 2014 | USD | 8.37 | 8.37 | 8.115 | 8.15 | 8.15 | -0.16 (-1.93%) | 1,147,712 |
12 Jun 2014 | USD | 8.38 | 8.435 | 8.305 | 8.31 | 8.31 | -0.14 (-1.66%) | 485,683 |
11 Jun 2014 | USD | 8.515 | 8.53 | 8.385 | 8.45 | 8.45 | -0.05 (-0.59%) | 557,436 |
10 Jun 2014 | USD | 8.5 | 8.545 | 8.465 | 8.5 | 8.5 | -0.05 (-0.58%) | 1,135,014 |
9 Jun 2014 | USD | 8.625 | 8.9 | 8.55 | 8.55 | 8.55 | +0.05 (+0.59%) | 1,476,659 |
6 Jun 2014 | USD | 8.215 | 8.53 | 8.18 | 8.5 | 8.5 | +0.32 (+3.91%) | 2,129,348 |
5 Jun 2014 | USD | 8.25 | 8.25 | 8.17 | 8.18 | 8.18 | -0.07 (-0.85%) | 802,525 |
4 Jun 2014 | USD | 8.26 | 8.275 | 8.16 | 8.25 | 8.25 | -0.02 (-0.24%) | 2,278,524 |
3 Jun 2014 | USD | 8.41 | 8.45 | 8.155 | 8.27 | 8.27 | -0.19 (-2.25%) | 2,589,705 |
2 Jun 2014 | USD | 8.6 | 8.6 | 8.455 | 8.46 | 8.46 | -0.075 (-0.88%) | 1,785,107 |
30 May 2014 | USD | 8.765 | 8.845 | 8.5335 | 8.535 | 8.535 | -0.31 (-3.50%) | 1,741,334 |
29 May 2014 | USD | 8.76 | 8.905 | 8.74 | 8.845 | 8.845 | +0.09 (+1.03%) | 275,064 |
28 May 2014 | USD | 8.76 | 8.875 | 8.7 | 8.755 | 8.755 | -0.085 (-0.96%) | 585,017 |
27 May 2014 | USD | 9 | 9 | 8.79 | 8.84 | 8.84 | -0.235 (-2.59%) | 1,120,540 |
23 May 2014 | USD | 8.99 | 9.205 | 8.93 | 9.075 | 9.075 | +0.025 (+0.28%) | 953,046 |
22 May 2014 | USD | 9.12 | 9.175 | 8.945 | 9.05 | 9.05 | -0.065 (-0.71%) | 1,991,431 |
21 May 2014 | USD | 9.005 | 9.17 | 8.955 | 9.115 | 9.115 | +0.05 (+0.55%) | 578,376 |
20 May 2014 | USD | 9.005 | 9.25 | 9.005 | 9.065 | 9.065 | +0.035 (+0.39%) | 1,820,028 |
19 May 2014 | USD | 8.96 | 9.09 | 8.825 | 9.03 | 9.03 | +0.205 (+2.32%) | 1,376,158 |
16 May 2014 | USD | 8.655 | 8.865 | 8.615 | 8.825 | 8.825 | +0.155 (+1.79%) | 1,164,342 |
15 May 2014 | USD | 8.83 | 8.83 | 8.62 | 8.67 | 8.67 | -0.14 (-1.59%) | 895,814 |
14 May 2014 | USD | 8.66 | 8.92 | 8.6 | 8.81 | 8.81 | +0.21 (+2.44%) | 1,797,303 |
13 May 2014 | USD | 8.3 | 8.675 | 8.28 | 8.6 | 8.6 | +0.375 (+4.56%) | 1,968,596 |
12 May 2014 | USD | 7.975 | 8.225 | 7.93 | 8.225 | 8.225 | +0.28 (+3.52%) | 1,310,618 |
9 May 2014 | USD | 8.05 | 8.05 | 7.88 | 7.945 | 7.945 | -0.15 (-1.85%) | 409,373 |
8 May 2014 | USD | 7.77 | 8.095 | 7.715 | 8.095 | 8.095 | +0.28 (+3.58%) | 2,563,580 |