Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2014 | USD | 8.89 | 9.24 | 8.82 | 9.215 | 9.215 | +0.345 (+3.89%) | 148,200 |
16 May 2014 | USD | 8.84 | 9.17 | 8.74 | 8.87 | 8.87 | +0.01 (+0.11%) | 219,800 |
15 May 2014 | USD | 8.93 | 9.02 | 8.8 | 8.86 | 8.86 | -0.14 (-1.56%) | 243,700 |
14 May 2014 | USD | 9.04 | 9.11 | 8.94 | 9 | 9 | -0.03 (-0.33%) | 315,100 |
13 May 2014 | USD | 9.36 | 9.39 | 9.03 | 9.03 | 9.03 | -0.37 (-3.94%) | 270,700 |
12 May 2014 | USD | 9.14 | 9.55 | 8.99 | 9.4 | 9.4 | +0.32 (+3.52%) | 207,100 |
9 May 2014 | USD | 8.86 | 9.19 | 8.78 | 9.08 | 9.08 | +0.18 (+2.02%) | 185,900 |
8 May 2014 | USD | 8.93 | 9.21 | 8.84 | 8.9 | 8.9 | -0.03 (-0.34%) | 269,900 |
7 May 2014 | USD | 9.02 | 9.055 | 8.69 | 8.93 | 8.93 | -0.09 (-1.00%) | 327,000 |
6 May 2014 | USD | 9.14 | 9.23 | 8.94 | 9.02 | 9.02 | -0.18 (-1.96%) | 284,800 |
5 May 2014 | USD | 9 | 9.29 | 8.84 | 9.2 | 9.2 | +0.13 (+1.43%) | 304,600 |
2 May 2014 | USD | 9.36 | 9.4 | 9.037 | 9.07 | 9.07 | -0.24 (-2.58%) | 247,700 |
1 May 2014 | USD | 9.59 | 9.63 | 9.241 | 9.31 | 9.31 | -0.32 (-3.32%) | 369,200 |
30 Apr 2014 | USD | 9.45 | 9.66 | 9.27 | 9.63 | 9.63 | +0.13 (+1.37%) | 385,800 |
29 Apr 2014 | USD | 9.42 | 9.55 | 9.26 | 9.5 | 9.5 | +0.15 (+1.60%) | 318,300 |
28 Apr 2014 | USD | 9.48 | 9.64 | 9.12 | 9.35 | 9.35 | -0.11 (-1.16%) | 322,900 |
25 Apr 2014 | USD | 9.93 | 9.93 | 9.42 | 9.46 | 9.46 | -0.56 (-5.59%) | 641,200 |
24 Apr 2014 | USD | 9.8 | 10.29 | 9.8 | 10.02 | 10.02 | +0.39 (+4.05%) | 832,000 |
23 Apr 2014 | USD | 9.65 | 9.93 | 9.44 | 9.63 | 9.63 | -0.03 (-0.31%) | 536,800 |
22 Apr 2014 | USD | 9.15 | 9.78 | 9.15 | 9.66 | 9.66 | +0.54 (+5.92%) | 339,300 |
21 Apr 2014 | USD | 8.74 | 9.13 | 8.74 | 9.12 | 9.12 | +0.42 (+4.83%) | 259,100 |
18 Apr 2014 | USD | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | 0.0 (0.0%) | 0 |
17 Apr 2014 | USD | 8.65 | 8.88 | 8.61 | 8.7 | 8.7 | +0.01 (+0.12%) | 324,300 |
16 Apr 2014 | USD | 9.09 | 9.1 | 8.62 | 8.69 | 8.69 | -0.28 (-3.12%) | 221,600 |
15 Apr 2014 | USD | 8.94 | 9.13 | 8.67 | 8.97 | 8.97 | +0.05 (+0.56%) | 340,400 |
14 Apr 2014 | USD | 9.01 | 9.17 | 8.79 | 8.92 | 8.92 | +0.02 (+0.22%) | 369,000 |
11 Apr 2014 | USD | 9.01 | 9.32 | 8.82 | 8.9 | 8.9 | -0.2 (-2.20%) | 367,300 |
10 Apr 2014 | USD | 9.58 | 9.66 | 9.06 | 9.1 | 9.1 | -0.46 (-4.81%) | 1,124,700 |
9 Apr 2014 | USD | 9.3 | 9.58 | 9.25 | 9.56 | 9.56 | +0.31 (+3.35%) | 237,300 |
8 Apr 2014 | USD | 9.2 | 9.42 | 9.09 | 9.25 | 9.25 | +0.09 (+0.98%) | 399,800 |