Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2014 | USD | 5.25 | 5.29 | 5.25 | 5.25 | 5.25 | -0.01 (-0.19%) | 231,800 |
29 May 2014 | USD | 5.34 | 5.34 | 5.21 | 5.26 | 5.26 | +0.03 (+0.57%) | 365,900 |
28 May 2014 | USD | 5.29 | 5.3 | 5.2 | 5.23 | 5.23 | -0.08 (-1.51%) | 361,100 |
27 May 2014 | USD | 5.38 | 5.38 | 5.27 | 5.31 | 5.31 | +0.01 (+0.19%) | 223,700 |
26 May 2014 | USD | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 0 |
23 May 2014 | USD | 5.26 | 5.31 | 5.24 | 5.3 | 5.3 | +0.02 (+0.38%) | 338,900 |
22 May 2014 | USD | 5.29 | 5.32 | 5.23 | 5.28 | 5.28 | 0.0 (0.0%) | 364,600 |
21 May 2014 | USD | 5.53 | 5.53 | 5.25 | 5.28 | 5.28 | -0.17 (-3.12%) | 409,400 |
20 May 2014 | USD | 5.58 | 5.58 | 5.36 | 5.45 | 5.45 | -0.12 (-2.15%) | 391,900 |
19 May 2014 | USD | 5.63 | 5.67 | 5.5 | 5.57 | 5.57 | -0.12 (-2.11%) | 516,300 |
16 May 2014 | USD | 5.94 | 5.95 | 5.51 | 5.69 | 5.69 | -0.4 (-6.57%) | 914,200 |
15 May 2014 | USD | 6.31 | 6.36 | 5.9 | 6.09 | 6.09 | -0.24 (-3.79%) | 322,300 |
14 May 2014 | USD | 5.83 | 6.4 | 5.82 | 6.33 | 6.33 | -0.13 (-2.01%) | 442,700 |
13 May 2014 | USD | 6.3 | 6.83 | 6.3 | 6.46 | 6.46 | +0.17 (+2.70%) | 423,300 |
12 May 2014 | USD | 6.02 | 6.36 | 5.91 | 6.29 | 6.29 | +0.26 (+4.31%) | 352,800 |
9 May 2014 | USD | 5.94 | 6.21 | 5.9 | 6.03 | 6.03 | +0.02 (+0.33%) | 158,500 |
8 May 2014 | USD | 6.13 | 6.24 | 6 | 6.01 | 6.01 | -0.1 (-1.64%) | 167,400 |
7 May 2014 | USD | 6.3 | 6.38 | 6.09 | 6.11 | 6.11 | -0.19 (-3.02%) | 374,500 |
6 May 2014 | USD | 6.55 | 6.6 | 6.3 | 6.3 | 6.3 | -0.25 (-3.82%) | 90,400 |
5 May 2014 | USD | 6.63 | 6.77 | 6.5 | 6.55 | 6.55 | -0.2 (-2.96%) | 88,900 |
2 May 2014 | USD | 6.78 | 6.94 | 6.71 | 6.75 | 6.75 | -0.05 (-0.74%) | 60,100 |
1 May 2014 | USD | 6.67 | 6.99 | 6.65 | 6.8 | 6.8 | +0.11 (+1.64%) | 86,100 |
30 Apr 2014 | USD | 6.62 | 6.74 | 6.52 | 6.69 | 6.69 | +0.08 (+1.21%) | 68,800 |
29 Apr 2014 | USD | 6.7 | 6.73 | 6.53 | 6.61 | 6.61 | -0.08 (-1.20%) | 144,200 |
28 Apr 2014 | USD | 6.98 | 6.99 | 6.6 | 6.69 | 6.69 | -0.25 (-3.60%) | 147,000 |
25 Apr 2014 | USD | 6.98 | 7.05 | 6.88 | 6.94 | 6.94 | -0.12 (-1.70%) | 106,700 |
24 Apr 2014 | USD | 7.15 | 7.15 | 6.88 | 7.06 | 7.06 | +0.02 (+0.28%) | 114,000 |
23 Apr 2014 | USD | 7 | 7.14 | 6.89 | 7.04 | 7.04 | +0.04 (+0.57%) | 152,000 |
22 Apr 2014 | USD | 6.81 | 7 | 6.78 | 7 | 7 | +0.2 (+2.94%) | 102,100 |
21 Apr 2014 | USD | 6.84 | 6.9 | 6.65 | 6.8 | 6.8 | -0.04 (-0.58%) | 193,700 |