Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2014 | USD | 4.86 | 5.04 | 4.7501 | 5.03 | 5.03 | +0.18 (+3.71%) | 199,500 |
16 Jan 2014 | USD | 4.64 | 4.9 | 4.64 | 4.85 | 4.85 | +0.23 (+4.98%) | 114,400 |
15 Jan 2014 | USD | 4.6 | 4.65 | 4.55 | 4.62 | 4.62 | +0.03 (+0.65%) | 160,400 |
14 Jan 2014 | USD | 4.54 | 4.69 | 4.49 | 4.59 | 4.59 | +0.07 (+1.55%) | 127,400 |
13 Jan 2014 | USD | 4.71 | 4.73 | 4.41 | 4.52 | 4.52 | -0.18 (-3.83%) | 232,900 |
10 Jan 2014 | USD | 4.68 | 4.713 | 4.47 | 4.7 | 4.7 | +0.06 (+1.29%) | 811,000 |
9 Jan 2014 | USD | 5.04 | 5.06 | 4.59 | 4.64 | 4.64 | -0.37 (-7.39%) | 251,200 |
8 Jan 2014 | USD | 5.03 | 5.15 | 4.97 | 5.01 | 5.01 | +0.01 (+0.20%) | 312,500 |
7 Jan 2014 | USD | 5.16 | 5.16 | 4.92 | 5 | 5 | -0.02 (-0.40%) | 193,200 |
6 Jan 2014 | USD | 5.45 | 5.488 | 4.94 | 5.02 | 5.02 | -0.47 (-8.56%) | 324,600 |
3 Jan 2014 | USD | 5.67 | 5.76 | 5.41 | 5.49 | 5.49 | -0.19 (-3.35%) | 171,200 |
2 Jan 2014 | USD | 5.45 | 5.75 | 5.24 | 5.68 | 5.68 | -0.12 (-2.07%) | 281,300 |
1 Jan 2014 | USD | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 5.2 | 5.84 | 5.1718 | 5.8 | 5.8 | +0.57 (+10.90%) | 340,400 |
30 Dec 2013 | USD | 5.35 | 5.41 | 5.1 | 5.23 | 5.23 | -0.09 (-1.69%) | 242,300 |
27 Dec 2013 | USD | 5.3 | 5.57 | 5.29 | 5.32 | 5.32 | +0.02 (+0.38%) | 305,400 |
26 Dec 2013 | USD | 5.31 | 5.45 | 5.21 | 5.3 | 5.3 | +0.03 (+0.57%) | 237,400 |
25 Dec 2013 | USD | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 5.36 | 5.52 | 5.07 | 5.27 | 5.27 | -0.15 (-2.77%) | 463,400 |
23 Dec 2013 | USD | 5 | 5.45 | 4.95 | 5.42 | 5.42 | +0.47 (+9.49%) | 317,900 |
20 Dec 2013 | USD | 4.76 | 4.99 | 4.51 | 4.95 | 4.95 | +0.22 (+4.65%) | 269,000 |
19 Dec 2013 | USD | 4.4 | 4.81 | 4.31 | 4.73 | 4.73 | +0.36 (+8.24%) | 297,400 |
18 Dec 2013 | USD | 4.42 | 4.55 | 4.25 | 4.37 | 4.37 | -0.03 (-0.68%) | 177,200 |
17 Dec 2013 | USD | 4.25 | 4.52 | 4.18 | 4.4 | 4.4 | +0.18 (+4.27%) | 147,400 |
16 Dec 2013 | USD | 4.19 | 4.29 | 4.17 | 4.22 | 4.22 | +0.07 (+1.69%) | 108,100 |
13 Dec 2013 | USD | 4.22 | 4.3 | 4.13 | 4.15 | 4.15 | -0.03 (-0.72%) | 172,200 |
12 Dec 2013 | USD | 4.18 | 4.25 | 4.1 | 4.18 | 4.18 | +0.01 (+0.24%) | 120,000 |
11 Dec 2013 | USD | 4.3 | 4.34 | 4.12 | 4.17 | 4.17 | -0.12 (-2.80%) | 110,100 |
10 Dec 2013 | USD | 4.1 | 4.29 | 4.08 | 4.29 | 4.29 | +0.21 (+5.15%) | 148,000 |
9 Dec 2013 | USD | 4.28 | 4.35 | 4.01 | 4.08 | 4.08 | -0.19 (-4.45%) | 205,000 |