Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2013 | USD | 8.45 | 8.46 | 8.25 | 8.27 | 8.27 | -0.16 (-1.90%) | 66,563,250 |
16 Dec 2013 | USD | 8.56 | 8.59 | 8.42 | 8.43 | 8.43 | -0.11 (-1.29%) | 56,120,275 |
13 Dec 2013 | USD | 8.5 | 8.6 | 8.49 | 8.54 | 8.54 | +0.01 (+0.12%) | 40,964,879 |
12 Dec 2013 | USD | 8.52 | 8.58 | 8.51 | 8.53 | 8.53 | -0.01 (-0.12%) | 39,013,317 |
11 Dec 2013 | USD | 8.62 | 8.65 | 8.52 | 8.54 | 8.54 | -0.13 (-1.50%) | 54,940,027 |
10 Dec 2013 | USD | 8.62 | 8.71 | 8.62 | 8.67 | 8.67 | +0.05 (+0.58%) | 53,895,967 |
9 Dec 2013 | USD | 8.69 | 8.74 | 8.59 | 8.62 | 8.62 | -0.05 (-0.58%) | 42,454,623 |
6 Dec 2013 | USD | 8.7 | 8.78 | 8.63 | 8.67 | 8.67 | -0.07 (-0.80%) | 49,028,993 |
5 Dec 2013 | USD | 8.74 | 8.84 | 8.69 | 8.74 | 8.74 | 0.0 (0.0%) | 65,159,192 |
4 Dec 2013 | USD | 8.6 | 8.85 | 8.58 | 8.74 | 8.74 | +0.09 (+1.04%) | 96,920,350 |
3 Dec 2013 | USD | 8.55 | 8.69 | 8.49 | 8.65 | 8.65 | +0.09 (+1.05%) | 60,527,890 |
2 Dec 2013 | USD | 8.7 | 8.74 | 8.53 | 8.56 | 8.56 | -0.2 (-2.28%) | 74,523,865 |
29 Nov 2013 | USD | 8.7 | 8.84 | 8.66 | 8.76 | 8.76 | +0.07 (+0.81%) | 83,361,067 |
28 Nov 2013 | USD | 8.56 | 8.8 | 8.56 | 8.69 | 8.69 | +0.13 (+1.52%) | 99,854,492 |
27 Nov 2013 | USD | 8.54 | 8.6 | 8.48 | 8.56 | 8.56 | +0.02 (+0.23%) | 65,311,128 |
26 Nov 2013 | USD | 8.61 | 8.65 | 8.5 | 8.54 | 8.54 | -0.07 (-0.81%) | 72,815,994 |
25 Nov 2013 | USD | 8.6 | 8.69 | 8.5 | 8.61 | 8.61 | -0.09 (-1.03%) | 79,064,459 |
22 Nov 2013 | USD | 8.83 | 8.88 | 8.68 | 8.7 | 8.7 | -0.13 (-1.47%) | 73,831,837 |
21 Nov 2013 | USD | 9 | 9 | 8.71 | 8.83 | 8.83 | -0.27 (-2.97%) | 92,184,386 |
20 Nov 2013 | USD | 9.13 | 9.18 | 9.02 | 9.1 | 9.1 | +0.02 (+0.22%) | 46,224,723 |
19 Nov 2013 | USD | 9.19 | 9.19 | 9.03 | 9.08 | 9.08 | -0.12 (-1.30%) | 64,119,879 |
18 Nov 2013 | USD | 8.92 | 9.21 | 8.83 | 9.2 | 9.2 | +0.29 (+3.25%) | 112,926,865 |
15 Nov 2013 | USD | 8.69 | 9.01 | 8.65 | 8.91 | 8.91 | +0.22 (+2.53%) | 82,040,061 |
14 Nov 2013 | USD | 8.83 | 8.88 | 8.57 | 8.69 | 8.69 | -0.07 (-0.80%) | 61,256,991 |
13 Nov 2013 | USD | 8.82 | 8.88 | 8.74 | 8.76 | 8.76 | -0.05 (-0.57%) | 41,039,736 |
12 Nov 2013 | USD | 8.7 | 8.84 | 8.66 | 8.81 | 8.81 | +0.1 (+1.15%) | 43,692,619 |
11 Nov 2013 | USD | 8.87 | 8.9 | 8.49 | 8.71 | 8.71 | -0.16 (-1.80%) | 63,161,614 |
8 Nov 2013 | USD | 8.95 | 9.05 | 8.85 | 8.87 | 8.87 | -0.1 (-1.11%) | 45,815,309 |
7 Nov 2013 | USD | 9.01 | 9.04 | 8.9 | 8.97 | 8.97 | -0.05 (-0.55%) | 39,130,488 |
6 Nov 2013 | USD | 9.15 | 9.16 | 9 | 9.02 | 9.02 | -0.18 (-1.96%) | 61,483,870 |