Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2014 | USD | 9.62 | 9.9 | 9.57 | 9.76 | 9.76 | +0.23 (+2.41%) | 84,400 |
8 Aug 2014 | USD | 9.39 | 9.63 | 9.3 | 9.53 | 9.53 | +0.11 (+1.17%) | 129,200 |
7 Aug 2014 | USD | 9.59 | 9.685 | 9.39 | 9.42 | 9.42 | -0.17 (-1.77%) | 129,200 |
6 Aug 2014 | USD | 9.42 | 9.8 | 9.42 | 9.59 | 9.59 | +0.12 (+1.27%) | 171,500 |
5 Aug 2014 | USD | 9.39 | 9.54 | 9.34 | 9.47 | 9.47 | 0.0 (0.0%) | 200,900 |
4 Aug 2014 | USD | 9.42 | 9.53 | 9.34 | 9.47 | 9.47 | +0.11 (+1.18%) | 204,400 |
1 Aug 2014 | USD | 9.35 | 9.42 | 9.3 | 9.36 | 9.36 | +0.01 (+0.11%) | 331,600 |
31 Jul 2014 | USD | 9.34 | 9.49 | 9.25 | 9.35 | 9.35 | -0.14 (-1.48%) | 263,100 |
30 Jul 2014 | USD | 9.39 | 9.53 | 9.38 | 9.49 | 9.49 | +0.12 (+1.28%) | 123,100 |
29 Jul 2014 | USD | 9.38 | 9.43 | 9.229 | 9.37 | 9.37 | -0.02 (-0.21%) | 160,700 |
28 Jul 2014 | USD | 9.46 | 9.49 | 9.31 | 9.39 | 9.39 | -0.03 (-0.32%) | 254,800 |
25 Jul 2014 | USD | 9.38 | 9.44 | 9.25 | 9.42 | 9.42 | -0.04 (-0.42%) | 536,300 |
24 Jul 2014 | USD | 9.56 | 9.62 | 9.46 | 9.46 | 9.46 | -0.09 (-0.94%) | 256,600 |
23 Jul 2014 | USD | 9.75 | 9.75 | 9.51 | 9.55 | 9.55 | -0.18 (-1.85%) | 261,700 |
22 Jul 2014 | USD | 9.86 | 9.91 | 9.69 | 9.73 | 9.73 | -0.08 (-0.82%) | 191,100 |
21 Jul 2014 | USD | 9.85 | 9.98 | 9.7 | 9.81 | 9.81 | -0.1 (-1.01%) | 139,700 |
18 Jul 2014 | USD | 9.51 | 10.01 | 9.51 | 9.91 | 9.91 | +0.37 (+3.88%) | 290,700 |
17 Jul 2014 | USD | 9.53 | 9.66 | 9.46 | 9.54 | 9.54 | -0.05 (-0.52%) | 280,600 |
16 Jul 2014 | USD | 9.62 | 9.67 | 9.5 | 9.59 | 9.59 | +0.06 (+0.63%) | 156,200 |
15 Jul 2014 | USD | 9.52 | 9.6 | 9.39 | 9.53 | 9.53 | +0.02 (+0.21%) | 349,700 |
14 Jul 2014 | USD | 9.68 | 9.68 | 9.46 | 9.51 | 9.51 | 0.0 (0.0%) | 164,400 |
11 Jul 2014 | USD | 9.36 | 9.62 | 9.31 | 9.51 | 9.51 | +0.13 (+1.39%) | 199,000 |
10 Jul 2014 | USD | 9.26 | 9.6 | 9.26 | 9.38 | 9.38 | -0.13 (-1.37%) | 152,000 |
9 Jul 2014 | USD | 9.3 | 9.61 | 9.29 | 9.51 | 9.51 | +0.25 (+2.70%) | 218,800 |
8 Jul 2014 | USD | 9.58 | 9.58 | 9.2 | 9.26 | 9.26 | -0.32 (-3.34%) | 165,400 |
7 Jul 2014 | USD | 9.5 | 9.69 | 9.414 | 9.58 | 9.58 | +0.01 (+0.10%) | 200,000 |
4 Jul 2014 | USD | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.0 (0.0%) | 0 |
3 Jul 2014 | USD | 9.39 | 9.59 | 9.272 | 9.57 | 9.57 | +0.19 (+2.03%) | 98,000 |
2 Jul 2014 | USD | 9.44 | 9.66 | 9.35 | 9.38 | 9.38 | -0.1 (-1.05%) | 218,500 |
1 Jul 2014 | USD | 9.18 | 9.7 | 9.18 | 9.48 | 9.48 | +0.38 (+4.18%) | 506,100 |