Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2013 | USD | 4.56 | 4.56 | 4.42 | 4.48 | 4.48 | -0.03 (-0.67%) | 418,000 |
26 Dec 2013 | USD | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.0 (0.0%) | 0 |
25 Dec 2013 | USD | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.0 (0.0%) | 0 |
23 Dec 2013 | USD | 4.69 | 4.69 | 4.44 | 4.51 | 4.51 | -0.18 (-3.84%) | 73,000 |
20 Dec 2013 | USD | 4.73 | 4.73 | 4.69 | 4.69 | 4.69 | -0.04 (-0.85%) | 348,000 |
19 Dec 2013 | USD | 4.86 | 4.86 | 4.73 | 4.73 | 4.73 | -0.13 (-2.67%) | 14,000 |
18 Dec 2013 | USD | 4.9 | 4.9 | 4.84 | 4.86 | 4.86 | +0.08 (+1.67%) | 16,000 |
17 Dec 2013 | USD | 5 | 5 | 4.78 | 4.78 | 4.78 | -0.11 (-2.25%) | 12,000 |
16 Dec 2013 | USD | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.0 (0.0%) | 17,000 |
13 Dec 2013 | USD | 4.83 | 4.96 | 4.8 | 4.89 | 4.89 | -0.1 (-2.00%) | 116,000 |
12 Dec 2013 | USD | 4.95 | 5.15 | 4.88 | 4.99 | 4.99 | +0.13 (+2.67%) | 1,128,000 |
11 Dec 2013 | USD | 4.92 | 5 | 4.86 | 4.86 | 4.86 | -0.06 (-1.22%) | 95,000 |
10 Dec 2013 | USD | 5 | 5 | 4.86 | 4.92 | 4.92 | -0.18 (-3.53%) | 118,000 |
9 Dec 2013 | USD | 4.99 | 5.18 | 4.96 | 5.1 | 5.1 | +0.11 (+2.20%) | 334,000 |
6 Dec 2013 | USD | 4.83 | 5 | 4.83 | 4.99 | 4.99 | +0.19 (+3.96%) | 301,000 |
5 Dec 2013 | USD | 4.75 | 4.8 | 4.75 | 4.8 | 4.8 | +0.05 (+1.05%) | 192,000 |
4 Dec 2013 | USD | 4.6 | 4.8 | 4.6 | 4.75 | 4.75 | +0.1 (+2.15%) | 293,184 |
3 Dec 2013 | USD | 4.6 | 4.65 | 4.6 | 4.65 | 4.65 | +0.04 (+0.87%) | 58,000 |
2 Dec 2013 | USD | 4.6 | 4.69 | 4.57 | 4.61 | 4.61 | +0.01 (+0.22%) | 252,000 |
29 Nov 2013 | USD | 4.6 | 4.6 | 4.53 | 4.6 | 4.6 | +0.02 (+0.44%) | 147,000 |
28 Nov 2013 | USD | 4.48 | 4.58 | 4.48 | 4.58 | 4.58 | -0.03 (-0.65%) | 12,000 |
27 Nov 2013 | USD | 4.5 | 4.7 | 4.4 | 4.61 | 4.61 | +0.11 (+2.44%) | 524,000 |
26 Nov 2013 | USD | 4.64 | 4.68 | 4.2 | 4.5 | 4.5 | -0.19 (-4.05%) | 211,000 |
25 Nov 2013 | USD | 4.63 | 4.7 | 4.63 | 4.69 | 4.69 | +0.14 (+3.08%) | 252,548 |
22 Nov 2013 | USD | 4.52 | 4.6 | 4.49 | 4.55 | 4.55 | -0.12 (-2.57%) | 271,000 |
21 Nov 2013 | USD | 4.63 | 4.7 | 4.62 | 4.67 | 4.67 | +0.09 (+1.97%) | 203,000 |
20 Nov 2013 | USD | 4.38 | 4.6 | 4.38 | 4.58 | 4.58 | +0.18 (+4.09%) | 295,000 |
19 Nov 2013 | USD | 4.48 | 4.48 | 4.33 | 4.4 | 4.4 | -0.12 (-2.65%) | 47,000 |
18 Nov 2013 | USD | 4.54 | 4.71 | 4.41 | 4.52 | 4.52 | -0.02 (-0.44%) | 221,000 |