Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2014 | USD | 8.92 | 9.12 | 8.785 | 9.1 | 9.1 | +0.14 (+1.56%) | 277,400 |
27 Jun 2014 | USD | 8.64 | 9.08 | 8.64 | 8.96 | 8.96 | +0.24 (+2.75%) | 763,800 |
26 Jun 2014 | USD | 8.64 | 8.75 | 8.51 | 8.72 | 8.72 | +0.11 (+1.28%) | 156,100 |
25 Jun 2014 | USD | 8.62 | 8.68 | 8.4 | 8.61 | 8.61 | -0.04 (-0.46%) | 259,800 |
24 Jun 2014 | USD | 8.79 | 8.94 | 8.64 | 8.65 | 8.65 | -0.2 (-2.26%) | 224,300 |
23 Jun 2014 | USD | 8.93 | 8.93 | 8.75 | 8.85 | 8.85 | 0.0 (0.0%) | 180,100 |
20 Jun 2014 | USD | 8.83 | 8.9 | 8.72 | 8.85 | 8.85 | +0.065 (+0.74%) | 309,000 |
19 Jun 2014 | USD | 8.97 | 8.98 | 8.73 | 8.785 | 8.785 | -0.095 (-1.07%) | 228,500 |
18 Jun 2014 | USD | 8.87 | 8.91 | 8.76 | 8.88 | 8.88 | -0.03 (-0.34%) | 199,100 |
17 Jun 2014 | USD | 8.9 | 8.99 | 8.72 | 8.91 | 8.91 | +0.05 (+0.56%) | 312,500 |
16 Jun 2014 | USD | 8.99 | 9.15 | 8.79 | 8.86 | 8.86 | -0.18 (-1.99%) | 296,000 |
13 Jun 2014 | USD | 8.93 | 9.115 | 8.915 | 9.04 | 9.04 | +0.1 (+1.12%) | 138,300 |
12 Jun 2014 | USD | 9.01 | 9.11 | 8.905 | 8.94 | 8.94 | -0.11 (-1.22%) | 120,200 |
11 Jun 2014 | USD | 9.26 | 9.26 | 8.98 | 9.05 | 9.05 | -0.3 (-3.21%) | 209,600 |
10 Jun 2014 | USD | 9.36 | 9.405 | 9.12 | 9.35 | 9.35 | -0.09 (-0.95%) | 171,500 |
9 Jun 2014 | USD | 9.34 | 9.45 | 9.27 | 9.44 | 9.44 | +0.05 (+0.53%) | 238,200 |
6 Jun 2014 | USD | 9.35 | 9.57 | 9.12 | 9.39 | 9.39 | +0.12 (+1.29%) | 270,700 |
5 Jun 2014 | USD | 9.11 | 9.4 | 8.93 | 9.27 | 9.27 | +0.27 (+3%) | 316,700 |
4 Jun 2014 | USD | 9.04 | 9.148 | 8.62 | 9 | 9 | -0.13 (-1.42%) | 531,800 |
3 Jun 2014 | USD | 9.26 | 9.53 | 9 | 9.13 | 9.13 | -0.14 (-1.51%) | 195,800 |
2 Jun 2014 | USD | 9.65 | 9.65 | 9.21 | 9.27 | 9.27 | -0.38 (-3.94%) | 260,300 |
30 May 2014 | USD | 9.64 | 9.7 | 9.51 | 9.65 | 9.65 | -0.04 (-0.41%) | 268,200 |
29 May 2014 | USD | 9.65 | 9.76 | 9.52 | 9.69 | 9.69 | -0.08 (-0.82%) | 251,500 |
28 May 2014 | USD | 10 | 10 | 9.64 | 9.77 | 9.77 | -0.22 (-2.20%) | 198,800 |
27 May 2014 | USD | 9.99 | 10.04 | 9.55 | 9.99 | 9.99 | +0.24 (+2.46%) | 329,000 |
26 May 2014 | USD | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 10.11 | 10.175 | 9.71 | 9.75 | 9.75 | -0.35 (-3.47%) | 345,900 |
22 May 2014 | USD | 10.95 | 10.95 | 9.8 | 10.1 | 10.1 | +0.75 (+8.02%) | 526,900 |
21 May 2014 | USD | 8.96 | 9.46 | 8.842 | 9.35 | 9.35 | +0.45 (+5.06%) | 431,300 |
20 May 2014 | USD | 9.16 | 9.16 | 8.84 | 8.9 | 8.9 | -0.315 (-3.42%) | 338,500 |