Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2013 | USD | 3.9 | 4 | 3.77 | 3.99 | 3.99 | +0.07 (+1.79%) | 21,191,974 |
17 Jul 2013 | USD | 3.72 | 4.05 | 3.65 | 3.92 | 3.92 | +0.2 (+5.38%) | 28,771,583 |
16 Jul 2013 | USD | 3.7 | 3.84 | 3.63 | 3.72 | 3.72 | +0.14 (+3.91%) | 32,382,954 |
15 Jul 2013 | USD | 3.3 | 3.58 | 3.3 | 3.58 | 3.58 | +0.33 (+10.15%) | 13,906,223 |
12 Jul 2013 | USD | 3.3 | 3.32 | 3.24 | 3.25 | 3.25 | -0.05 (-1.52%) | 2,936,613 |
11 Jul 2013 | USD | 3.18 | 3.33 | 3.18 | 3.3 | 3.3 | +0.12 (+3.77%) | 5,097,293 |
10 Jul 2013 | USD | 3.1 | 3.19 | 3.05 | 3.18 | 3.18 | +0.08 (+2.58%) | 3,755,260 |
9 Jul 2013 | USD | 3.13 | 3.16 | 3.06 | 3.1 | 3.1 | -0.02 (-0.64%) | 3,461,803 |
8 Jul 2013 | USD | 3.3 | 3.3 | 3.11 | 3.12 | 3.12 | -0.22 (-6.59%) | 4,425,160 |
5 Jul 2013 | USD | 3.39 | 3.4 | 3.33 | 3.34 | 3.34 | -0.03 (-0.89%) | 2,007,680 |
4 Jul 2013 | USD | 3.3 | 3.41 | 3.25 | 3.37 | 3.37 | +0.07 (+2.12%) | 4,742,423 |
3 Jul 2013 | USD | 3.25 | 3.32 | 3.21 | 3.3 | 3.3 | +0.03 (+0.92%) | 3,205,172 |
2 Jul 2013 | USD | 3.23 | 3.27 | 3.2 | 3.27 | 3.27 | +0.04 (+1.24%) | 2,711,085 |
1 Jul 2013 | USD | 3.19 | 3.24 | 3.16 | 3.23 | 3.23 | +0.03 (+0.94%) | 1,501,025 |
28 Jun 2013 | USD | 3.21 | 3.29 | 3.16 | 3.2 | 3.2 | -0.04 (-1.23%) | 3,398,237 |
27 Jun 2013 | USD | 3.31 | 3.33 | 3.23 | 3.24 | 3.24 | -0.04 (-1.22%) | 2,961,220 |
26 Jun 2013 | USD | 3.19 | 3.28 | 3.17 | 3.28 | 3.28 | +0.09 (+2.82%) | 4,467,547 |
25 Jun 2013 | USD | 3.15 | 3.26 | 2.92 | 3.19 | 3.19 | +0.01 (+0.31%) | 5,225,212 |
24 Jun 2013 | USD | 3.39 | 3.41 | 3.14 | 3.18 | 3.18 | -0.21 (-6.19%) | 4,495,704 |
21 Jun 2013 | USD | 3.38 | 3.42 | 3.32 | 3.39 | 3.39 | -0.03 (-0.88%) | 3,060,762 |
20 Jun 2013 | USD | 3.55 | 3.55 | 3.41 | 3.42 | 3.42 | -0.15 (-4.20%) | 3,380,589 |
19 Jun 2013 | USD | 3.63 | 3.63 | 3.53 | 3.57 | 3.57 | -0.05 (-1.38%) | 2,555,498 |
18 Jun 2013 | USD | 3.61 | 3.64 | 3.57 | 3.62 | 3.62 | +0.02 (+0.56%) | 3,100,093 |
17 Jun 2013 | USD | 3.6 | 3.62 | 3.55 | 3.6 | 3.6 | 0.0 (0.0%) | 3,733,960 |
14 Jun 2013 | USD | 3.61 | 3.62 | 3.5 | 3.6 | 3.6 | 0.0 (0.0%) | 9,067,248 |
13 Jun 2013 | USD | 3.7 | 3.7 | 3.58 | 3.6 | 3.6 | -0.12 (-3.23%) | 4,155,625 |
12 Jun 2013 | USD | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.0 (0.0%) | 0 |
11 Jun 2013 | USD | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.0 (0.0%) | 0 |
10 Jun 2013 | USD | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.0 (0.0%) | 0 |
7 Jun 2013 | USD | 3.82 | 3.83 | 3.71 | 3.72 | 3.72 | -0.08 (-2.11%) | 3,073,213 |