Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2014 | USD | 9.16 | 9.3 | 9.15 | 9.29 | 9.29 | +0.18 (+1.98%) | 571,500 |
21 Feb 2014 | USD | 9.24 | 9.26 | 8.91 | 9.11 | 9.11 | -0.12 (-1.30%) | 392,400 |
20 Feb 2014 | USD | 9.15 | 9.24 | 8.896 | 9.23 | 9.23 | +0.22 (+2.44%) | 465,100 |
19 Feb 2014 | USD | 9.02 | 9.13 | 8.74 | 9.01 | 9.01 | -0.07 (-0.77%) | 321,400 |
18 Feb 2014 | USD | 9.15 | 9.19 | 9 | 9.08 | 9.08 | -0.07 (-0.77%) | 267,600 |
17 Feb 2014 | USD | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.0 (0.0%) | 0 |
14 Feb 2014 | USD | 9.06 | 9.24 | 9.06 | 9.15 | 9.15 | +0.05 (+0.55%) | 486,800 |
13 Feb 2014 | USD | 8.98 | 9.23 | 8.94 | 9.1 | 9.1 | +0.06 (+0.66%) | 290,500 |
12 Feb 2014 | USD | 8.87 | 9.24 | 8.87 | 9.04 | 9.04 | +0.22 (+2.49%) | 729,900 |
11 Feb 2014 | USD | 8.5 | 8.84 | 8.337 | 8.82 | 8.82 | +0.33 (+3.89%) | 265,400 |
10 Feb 2014 | USD | 8.46 | 8.6 | 8.25 | 8.49 | 8.49 | +0.04 (+0.47%) | 316,500 |
7 Feb 2014 | USD | 8.3 | 8.57 | 8.3 | 8.45 | 8.45 | +0.17 (+2.05%) | 437,100 |
6 Feb 2014 | USD | 8.31 | 8.48 | 8.24 | 8.28 | 8.28 | -0.01 (-0.12%) | 278,500 |
5 Feb 2014 | USD | 8.4 | 8.51 | 8.18 | 8.29 | 8.29 | -0.17 (-2.01%) | 401,600 |
4 Feb 2014 | USD | 8.28 | 8.48 | 8.25 | 8.46 | 8.46 | +0.13 (+1.56%) | 303,000 |
3 Feb 2014 | USD | 8.55 | 8.57 | 8.25 | 8.33 | 8.33 | -0.22 (-2.57%) | 445,600 |
31 Jan 2014 | USD | 8.42 | 8.68 | 8.42 | 8.55 | 8.55 | -0.03 (-0.35%) | 262,800 |
30 Jan 2014 | USD | 8.5 | 8.63 | 8.4 | 8.58 | 8.58 | +0.17 (+2.02%) | 296,700 |
29 Jan 2014 | USD | 8.35 | 8.57 | 8.28 | 8.41 | 8.41 | -0.05 (-0.59%) | 243,800 |
28 Jan 2014 | USD | 8.38 | 8.52 | 8 | 8.46 | 8.46 | +0.06 (+0.71%) | 367,100 |
27 Jan 2014 | USD | 8.4 | 8.51 | 8.16 | 8.4 | 8.4 | -0.05 (-0.59%) | 505,300 |
24 Jan 2014 | USD | 8.75 | 8.76 | 8.28 | 8.45 | 8.45 | -0.37 (-4.20%) | 462,700 |
23 Jan 2014 | USD | 8.77 | 8.9 | 8.65 | 8.82 | 8.82 | +0.05 (+0.57%) | 486,400 |
22 Jan 2014 | USD | 8.79 | 8.88 | 8.59 | 8.77 | 8.77 | +0.01 (+0.11%) | 402,500 |
21 Jan 2014 | USD | 8.73 | 8.8 | 8.55 | 8.76 | 8.76 | +0.13 (+1.51%) | 321,400 |
20 Jan 2014 | USD | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.0 (0.0%) | 0 |
17 Jan 2014 | USD | 8.61 | 8.93 | 8.53 | 8.63 | 8.63 | +0.05 (+0.58%) | 269,700 |
16 Jan 2014 | USD | 8.58 | 8.99 | 8.482 | 8.58 | 8.58 | -0.05 (-0.58%) | 384,000 |
15 Jan 2014 | USD | 8.61 | 8.71 | 8.32 | 8.63 | 8.63 | -0.09 (-1.03%) | 313,400 |
14 Jan 2014 | USD | 8.48 | 8.75 | 8.249 | 8.72 | 8.72 | +0.31 (+3.69%) | 394,600 |