Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2014 | USD | 4.02 | 4.14 | 3.91 | 3.94 | 3.94 | -0.09 (-2.23%) | 472,300 |
10 Apr 2014 | USD | 4.19 | 4.22 | 4 | 4.03 | 4.03 | -0.17 (-4.05%) | 198,500 |
9 Apr 2014 | USD | 4.1 | 4.23 | 4.09 | 4.2 | 4.2 | +0.13 (+3.19%) | 194,200 |
8 Apr 2014 | USD | 4.01 | 4.15 | 3.99 | 4.07 | 4.07 | +0.08 (+2.01%) | 202,800 |
7 Apr 2014 | USD | 4.08 | 4.13 | 3.92 | 3.99 | 3.99 | -0.11 (-2.68%) | 265,300 |
4 Apr 2014 | USD | 4.24 | 4.24 | 3.88 | 4.1 | 4.1 | -0.08 (-1.91%) | 600,200 |
3 Apr 2014 | USD | 4.4 | 4.48 | 4.1 | 4.18 | 4.18 | -0.23 (-5.22%) | 279,800 |
2 Apr 2014 | USD | 4.25 | 4.47 | 4.16 | 4.41 | 4.41 | +0.2 (+4.75%) | 423,200 |
1 Apr 2014 | USD | 4.15 | 4.27 | 4.1 | 4.21 | 4.21 | +0.09 (+2.18%) | 287,800 |
31 Mar 2014 | USD | 4.13 | 4.25 | 4.08 | 4.12 | 4.12 | +0.05 (+1.23%) | 264,200 |
28 Mar 2014 | USD | 4.07 | 4.26 | 4.04 | 4.07 | 4.07 | +0.02 (+0.49%) | 287,900 |
27 Mar 2014 | USD | 4.08 | 4.17 | 4.04 | 4.05 | 4.05 | -0.05 (-1.22%) | 406,100 |
26 Mar 2014 | USD | 4.29 | 4.32 | 4.05 | 4.1 | 4.1 | -0.17 (-3.98%) | 409,300 |
25 Mar 2014 | USD | 4.36 | 4.51 | 4.22 | 4.27 | 4.27 | -0.03 (-0.70%) | 248,400 |
24 Mar 2014 | USD | 4.53 | 4.53 | 4.25 | 4.3 | 4.3 | -0.05 (-1.15%) | 397,300 |
21 Mar 2014 | USD | 4.41 | 4.56 | 4.25 | 4.35 | 4.35 | -0.03 (-0.68%) | 671,100 |
20 Mar 2014 | USD | 4.45 | 4.485 | 4.26 | 4.38 | 4.38 | -0.07 (-1.57%) | 270,400 |
19 Mar 2014 | USD | 4.79 | 4.85 | 4.4 | 4.45 | 4.45 | -0.35 (-7.29%) | 207,500 |
18 Mar 2014 | USD | 4.89 | 4.935 | 4.73 | 4.8 | 4.8 | -0.09 (-1.84%) | 319,900 |
17 Mar 2014 | USD | 5 | 5.01 | 4.83 | 4.89 | 4.89 | -0.06 (-1.21%) | 247,200 |
14 Mar 2014 | USD | 4.96 | 4.99 | 4.9153 | 4.95 | 4.95 | +0.02 (+0.41%) | 233,700 |
13 Mar 2014 | USD | 4.96 | 5 | 4.87 | 4.93 | 4.93 | 0.0 (0.0%) | 211,100 |
12 Mar 2014 | USD | 4.87 | 4.96 | 4.82 | 4.93 | 4.93 | +0.06 (+1.23%) | 192,500 |
11 Mar 2014 | USD | 4.91 | 5.06 | 4.8 | 4.87 | 4.87 | -0.06 (-1.22%) | 327,600 |
10 Mar 2014 | USD | 4.71 | 4.93 | 4.66 | 4.93 | 4.93 | +0.18 (+3.79%) | 210,500 |
7 Mar 2014 | USD | 4.8 | 4.86 | 4.683 | 4.75 | 4.75 | -0.01 (-0.21%) | 160,400 |
6 Mar 2014 | USD | 4.96 | 4.96 | 4.68 | 4.76 | 4.76 | -0.16 (-3.25%) | 150,400 |
5 Mar 2014 | USD | 4.64 | 4.95 | 4.64 | 4.92 | 4.92 | +0.27 (+5.81%) | 252,300 |
4 Mar 2014 | USD | 4.37 | 4.663 | 4.36 | 4.65 | 4.65 | +0.32 (+7.39%) | 373,300 |
3 Mar 2014 | USD | 4.33 | 4.35 | 4.22 | 4.33 | 4.33 | -0.01 (-0.23%) | 157,200 |