Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2013 | USD | 10.12 | 10.19 | 10.03 | 10.16 | 10.16 | +0.03 (+0.30%) | 84,442,596 |
12 Aug 2013 | USD | 9.77 | 10.13 | 9.77 | 10.13 | 10.13 | +0.38 (+3.90%) | 141,877,025 |
9 Aug 2013 | USD | 9.88 | 9.91 | 9.6 | 9.75 | 9.75 | -0.04 (-0.41%) | 71,965,189 |
8 Aug 2013 | USD | 10.04 | 10.04 | 9.76 | 9.79 | 9.79 | -0.19 (-1.90%) | 78,178,872 |
7 Aug 2013 | USD | 10.1 | 10.34 | 9.93 | 9.98 | 9.98 | +0.05 (+0.50%) | 155,839,503 |
6 Aug 2013 | USD | 9.85 | 9.96 | 9.66 | 9.93 | 9.93 | -0.06 (-0.60%) | 102,637,820 |
5 Aug 2013 | USD | 9.9 | 10.04 | 9.82 | 9.99 | 9.99 | +0.01 (+0.10%) | 76,602,583 |
2 Aug 2013 | USD | 10.07 | 10.26 | 9.9 | 9.98 | 9.98 | +0.24 (+2.46%) | 132,833,863 |
1 Aug 2013 | USD | 9.57 | 9.88 | 9.5 | 9.74 | 9.74 | +0.22 (+2.31%) | 98,028,904 |
31 Jul 2013 | USD | 9.8 | 10.1 | 9.49 | 9.52 | 9.52 | +0.26 (+2.81%) | 158,506,985 |
30 Jul 2013 | USD | 9.13 | 9.47 | 9.01 | 9.26 | 9.26 | +0.11 (+1.20%) | 94,080,806 |
29 Jul 2013 | USD | 9.28 | 9.28 | 8.93 | 9.15 | 9.15 | -0.2 (-2.14%) | 110,724,868 |
26 Jul 2013 | USD | 9.41 | 9.53 | 9.3 | 9.35 | 9.35 | -0.15 (-1.58%) | 64,357,475 |
25 Jul 2013 | USD | 9.59 | 9.69 | 9.4 | 9.5 | 9.5 | -0.09 (-0.94%) | 73,204,962 |
24 Jul 2013 | USD | 9.8 | 9.85 | 9.4 | 9.59 | 9.59 | -0.29 (-2.94%) | 110,450,897 |
23 Jul 2013 | USD | 9.5 | 9.88 | 9.42 | 9.88 | 9.88 | +0.43 (+4.55%) | 91,277,075 |
22 Jul 2013 | USD | 9.48 | 9.6 | 9.29 | 9.45 | 9.45 | -0.11 (-1.15%) | 88,292,652 |
19 Jul 2013 | USD | 10.15 | 10.18 | 9.5 | 9.56 | 9.56 | -0.56 (-5.53%) | 138,749,304 |
18 Jul 2013 | USD | 10.35 | 10.52 | 10.07 | 10.12 | 10.12 | -0.27 (-2.60%) | 73,428,323 |
17 Jul 2013 | USD | 10.35 | 10.7 | 10.1 | 10.39 | 10.39 | -0.06 (-0.57%) | 91,172,856 |
16 Jul 2013 | USD | 10.34 | 10.52 | 10.11 | 10.45 | 10.45 | 0.0 (0.0%) | 89,019,725 |
15 Jul 2013 | USD | 10.45 | 10.75 | 10.24 | 10.45 | 10.45 | +0.05 (+0.48%) | 86,632,508 |
12 Jul 2013 | USD | 10.83 | 10.95 | 10.32 | 10.4 | 10.4 | -0.38 (-3.53%) | 92,669,019 |
11 Jul 2013 | USD | 10.37 | 11.01 | 10.35 | 10.78 | 10.78 | +0.5 (+4.86%) | 197,670,616 |
10 Jul 2013 | USD | 9.71 | 10.31 | 9.63 | 10.28 | 10.28 | +0.62 (+6.42%) | 94,910,142 |
9 Jul 2013 | USD | 9.91 | 10.05 | 9.58 | 9.66 | 9.66 | -0.34 (-3.40%) | 80,460,974 |
8 Jul 2013 | USD | 10.06 | 10.33 | 9.9 | 10 | 10 | -0.2 (-1.96%) | 84,632,748 |
5 Jul 2013 | USD | 10.2 | 10.7 | 10.06 | 10.2 | 10.2 | +0.4 (+4.08%) | 142,439,856 |
4 Jul 2013 | USD | 9.38 | 9.92 | 9.38 | 9.8 | 9.8 | +0.34 (+3.59%) | 132,003,811 |
3 Jul 2013 | USD | 9.7 | 9.7 | 9.22 | 9.46 | 9.46 | -0.26 (-2.67%) | 123,077,781 |