Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2014 | USD | 4.36 | 4.5 | 4.36 | 4.47 | 4.47 | +0.11 (+2.52%) | 14,883,482 |
20 May 2014 | USD | 4.37 | 4.39 | 4.33 | 4.36 | 4.36 | +0.01 (+0.23%) | 8,263,236 |
19 May 2014 | USD | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 0 |
16 May 2014 | USD | 4.35 | 4.38 | 4.31 | 4.35 | 4.35 | -0.04 (-0.91%) | 11,616,734 |
15 May 2014 | USD | 4.45 | 4.49 | 4.36 | 4.39 | 4.39 | -0.05 (-1.13%) | 17,675,908 |
14 May 2014 | USD | 4.44 | 4.46 | 4.38 | 4.44 | 4.44 | +0.02 (+0.45%) | 11,761,945 |
13 May 2014 | USD | 4.48 | 4.49 | 4.41 | 4.42 | 4.42 | -0.01 (-0.23%) | 14,692,421 |
12 May 2014 | USD | 4.46 | 4.49 | 4.43 | 4.43 | 4.43 | 0.0 (0.0%) | 14,266,551 |
9 May 2014 | USD | 4.45 | 4.46 | 4.38 | 4.43 | 4.43 | -0.01 (-0.23%) | 12,721,281 |
8 May 2014 | USD | 4.4 | 4.47 | 4.4 | 4.44 | 4.44 | +0.07 (+1.60%) | 20,284,397 |
7 May 2014 | USD | 4.43 | 4.45 | 4.35 | 4.37 | 4.37 | -0.07 (-1.58%) | 18,313,216 |
6 May 2014 | USD | 4.46 | 4.47 | 4.42 | 4.44 | 4.44 | +0.02 (+0.45%) | 17,791,464 |
5 May 2014 | USD | 4.46 | 4.48 | 4.36 | 4.42 | 4.42 | -0.03 (-0.67%) | 15,379,703 |
2 May 2014 | USD | 4.51 | 4.52 | 4.41 | 4.45 | 4.45 | +0.06 (+1.37%) | 22,431,935 |
1 May 2014 | USD | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.0 (0.0%) | 0 |
30 Apr 2014 | USD | 4.24 | 4.45 | 4.21 | 4.39 | 4.39 | +0.16 (+3.78%) | 18,911,790 |
29 Apr 2014 | USD | 4.3 | 4.32 | 4.23 | 4.23 | 4.23 | -0.03 (-0.70%) | 7,913,638 |
28 Apr 2014 | USD | 4.13 | 4.26 | 4.1 | 4.26 | 4.26 | +0.13 (+3.15%) | 10,494,274 |
25 Apr 2014 | USD | 4.2 | 4.23 | 4.11 | 4.13 | 4.13 | -0.07 (-1.67%) | 10,721,435 |
24 Apr 2014 | USD | 4.3 | 4.31 | 4.17 | 4.2 | 4.2 | -0.1 (-2.33%) | 15,920,160 |
23 Apr 2014 | USD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
22 Apr 2014 | USD | 4.32 | 4.36 | 4.3 | 4.3 | 4.3 | -0.01 (-0.23%) | 12,043,141 |
21 Apr 2014 | USD | 4.35 | 4.35 | 4.3 | 4.31 | 4.31 | -0.02 (-0.46%) | 6,538,537 |
18 Apr 2014 | USD | 4.36 | 4.38 | 4.33 | 4.33 | 4.33 | -0.03 (-0.69%) | 5,769,602 |
17 Apr 2014 | USD | 4.36 | 4.4 | 4.32 | 4.36 | 4.36 | +0.04 (+0.93%) | 21,386,687 |
16 Apr 2014 | USD | 4.44 | 4.44 | 4.27 | 4.32 | 4.32 | -0.04 (-0.92%) | 24,546,477 |
15 Apr 2014 | USD | 4.44 | 4.5 | 4.35 | 4.36 | 4.36 | -0.07 (-1.58%) | 23,397,248 |
14 Apr 2014 | USD | 4.36 | 4.47 | 4.32 | 4.43 | 4.43 | +0.05 (+1.14%) | 24,411,610 |
11 Apr 2014 | USD | 4.35 | 4.42 | 4.35 | 4.38 | 4.38 | -0.05 (-1.13%) | 21,941,209 |
10 Apr 2014 | USD | 4.42 | 4.5 | 4.37 | 4.43 | 4.43 | +0.05 (+1.14%) | 21,032,596 |