Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2014 | USD | 8.55 | 8.65 | 8.5 | 8.5 | 8.5 | +0.005 (+0.06%) | 1,057,729 |
6 Feb 2014 | USD | 8.34 | 8.535 | 8.295 | 8.495 | 8.495 | +0.235 (+2.85%) | 898,035 |
5 Feb 2014 | USD | 7.93 | 8.375 | 7.93 | 8.26 | 8.26 | +0.315 (+3.96%) | 1,706,437 |
4 Feb 2014 | USD | 7.825 | 7.965 | 7.685 | 7.945 | 7.945 | +0.08 (+1.02%) | 611,417 |
3 Feb 2014 | USD | 8.095 | 8.105 | 7.85 | 7.865 | 7.865 | -0.255 (-3.14%) | 622,684 |
31 Jan 2014 | USD | 8.24 | 8.245 | 8.005 | 8.12 | 8.12 | -0.19 (-2.29%) | 802,752 |
30 Jan 2014 | USD | 8.13 | 8.315 | 7.93 | 8.31 | 8.31 | +0.06 (+0.73%) | 1,123,287 |
29 Jan 2014 | USD | 8.72 | 8.755 | 8.1 | 8.25 | 8.25 | -0.395 (-4.57%) | 1,513,937 |
28 Jan 2014 | USD | 8.7 | 8.73 | 8.45 | 8.645 | 8.645 | +0.025 (+0.29%) | 1,683,311 |
27 Jan 2014 | USD | 8.705 | 8.73 | 8.43 | 8.62 | 8.62 | -0.04 (-0.46%) | 1,326,476 |
24 Jan 2014 | USD | 9.025 | 9.025 | 8.555 | 8.66 | 8.66 | -0.36 (-3.99%) | 1,456,800 |
23 Jan 2014 | USD | 9.155 | 9.24 | 9.02 | 9.02 | 9.02 | -0.145 (-1.58%) | 1,121,369 |
22 Jan 2014 | USD | 9.11 | 9.165 | 9.075 | 9.165 | 9.165 | +0.055 (+0.60%) | 391,176 |
21 Jan 2014 | USD | 9.11 | 9.22 | 9.105 | 9.11 | 9.11 | -0.025 (-0.27%) | 927,671 |
20 Jan 2014 | USD | 9.08 | 9.135 | 9.06 | 9.135 | 9.135 | +0.045 (+0.50%) | 390,008 |
17 Jan 2014 | USD | 9.135 | 9.26 | 9.05 | 9.09 | 9.09 | -0.115 (-1.25%) | 1,317,198 |
16 Jan 2014 | USD | 9.305 | 9.315 | 9.07 | 9.205 | 9.205 | -0.08 (-0.86%) | 613,101 |
15 Jan 2014 | USD | 9.395 | 9.405 | 9.235 | 9.285 | 9.285 | -0.08 (-0.85%) | 1,070,370 |
14 Jan 2014 | USD | 9.275 | 9.385 | 9.245 | 9.365 | 9.365 | +0.09 (+0.97%) | 548,785 |
13 Jan 2014 | USD | 9.315 | 9.44 | 9.275 | 9.275 | 9.275 | +0.045 (+0.49%) | 706,586 |
10 Jan 2014 | USD | 9.1 | 9.295 | 9.1 | 9.23 | 9.23 | +0.115 (+1.26%) | 780,724 |
9 Jan 2014 | USD | 9.205 | 9.285 | 9.115 | 9.115 | 9.115 | -0.095 (-1.03%) | 740,431 |
8 Jan 2014 | USD | 9.365 | 9.39 | 9.075 | 9.21 | 9.21 | -0.085 (-0.91%) | 754,662 |
7 Jan 2014 | USD | 9.37 | 9.37 | 9.215 | 9.295 | 9.295 | -0.105 (-1.12%) | 686,465 |
6 Jan 2014 | USD | 9.63 | 9.63 | 9.3 | 9.4 | 9.4 | -0.3 (-3.09%) | 1,158,306 |
3 Jan 2014 | USD | 9.79 | 9.79 | 9.61 | 9.7 | 9.7 | -0.085 (-0.87%) | 555,879 |
2 Jan 2014 | USD | 9.81 | 9.915 | 9.73 | 9.785 | 9.785 | -0.095 (-0.96%) | 254,860 |
31 Dec 2013 | USD | 9.95 | 9.95 | 9.825 | 9.88 | 9.88 | +0.06 (+0.61%) | 267,996 |
30 Dec 2013 | USD | 9.69 | 9.83 | 9.68 | 9.82 | 9.82 | +0.12 (+1.24%) | 618,612 |
27 Dec 2013 | USD | 9.755 | 9.765 | 9.675 | 9.7 | 9.7 | +0.015 (+0.15%) | 375,477 |