Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2013 | USD | 3.95 | 4.08 | 3.95 | 4.01 | 4.01 | +0.06 (+1.52%) | 772,000 |
3 Oct 2013 | USD | 3.82 | 3.97 | 3.81 | 3.95 | 3.95 | +0.13 (+3.40%) | 953,000 |
2 Oct 2013 | USD | 3.8 | 3.85 | 3.8 | 3.82 | 3.82 | 0.0 (0.0%) | 173,300 |
1 Oct 2013 | USD | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 0 |
30 Sep 2013 | USD | 3.86 | 3.86 | 3.81 | 3.82 | 3.82 | -0.08 (-2.05%) | 243,000 |
27 Sep 2013 | USD | 3.82 | 3.92 | 3.8 | 3.9 | 3.9 | +0.08 (+2.09%) | 721,700 |
26 Sep 2013 | USD | 3.79 | 3.82 | 3.72 | 3.82 | 3.82 | +0.03 (+0.79%) | 2,760,000 |
25 Sep 2013 | USD | 3.79 | 3.79 | 3.72 | 3.79 | 3.79 | 0.0 (0.0%) | 162,000 |
24 Sep 2013 | USD | 3.84 | 3.86 | 3.78 | 3.79 | 3.79 | -0.05 (-1.30%) | 433,000 |
23 Sep 2013 | USD | 3.9 | 3.9 | 3.8 | 3.84 | 3.84 | -0.09 (-2.29%) | 340,000 |
20 Sep 2013 | USD | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.0 (0.0%) | 0 |
19 Sep 2013 | USD | 3.78 | 3.95 | 3.78 | 3.93 | 3.93 | +0.16 (+4.24%) | 825,000 |
18 Sep 2013 | USD | 3.54 | 3.83 | 3.54 | 3.77 | 3.77 | +0.23 (+6.50%) | 834,200 |
17 Sep 2013 | USD | 3.45 | 3.55 | 3.45 | 3.54 | 3.54 | +0.11 (+3.21%) | 2,184,000 |
16 Sep 2013 | USD | 3.25 | 3.49 | 3.17 | 3.43 | 3.43 | +0.14 (+4.26%) | 1,257,000 |
13 Sep 2013 | USD | 3.19 | 3.3 | 3.12 | 3.29 | 3.29 | +0.11 (+3.46%) | 857,000 |
12 Sep 2013 | USD | 3.17 | 3.22 | 3.14 | 3.18 | 3.18 | 0.0 (0.0%) | 176,000 |
11 Sep 2013 | USD | 3.17 | 3.26 | 3.13 | 3.18 | 3.18 | +0.01 (+0.32%) | 340,000 |
10 Sep 2013 | USD | 3.16 | 3.19 | 3.13 | 3.17 | 3.17 | +0.02 (+0.63%) | 132,000 |
9 Sep 2013 | USD | 3.12 | 3.16 | 3.11 | 3.15 | 3.15 | +0.03 (+0.96%) | 97,000 |
6 Sep 2013 | USD | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | 0.0 (0.0%) | 18,000 |
5 Sep 2013 | USD | 3.15 | 3.26 | 3.1 | 3.12 | 3.12 | +0.02 (+0.65%) | 443,000 |
4 Sep 2013 | USD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 10,000 |
3 Sep 2013 | USD | 3.23 | 3.25 | 3.1 | 3.1 | 3.1 | -0.15 (-4.62%) | 136,000 |
2 Sep 2013 | USD | 3.38 | 3.38 | 3.25 | 3.25 | 3.25 | -0.13 (-3.85%) | 18,000 |
30 Aug 2013 | USD | 3.35 | 3.38 | 3.25 | 3.38 | 3.38 | +0.01 (+0.30%) | 176,000 |
29 Aug 2013 | USD | 3.27 | 3.38 | 3.22 | 3.37 | 3.37 | +0.08 (+2.43%) | 182,000 |
28 Aug 2013 | USD | 3.35 | 3.37 | 3.22 | 3.29 | 3.29 | -0.1 (-2.95%) | 302,000 |
27 Aug 2013 | USD | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 187,000 |
26 Aug 2013 | USD | 3.4 | 3.42 | 3.39 | 3.39 | 3.39 | -0.01 (-0.29%) | 307,800 |