Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2013 | USD | 3.02 | 3.18 | 3.02 | 3.16 | 3.16 | +0.06 (+1.94%) | 421,000 |
11 Jul 2013 | USD | 3.06 | 3.18 | 3.01 | 3.1 | 3.1 | +0.07 (+2.31%) | 193,000 |
10 Jul 2013 | USD | 3 | 3.15 | 2.99 | 3.03 | 3.03 | 0.0 (0.0%) | 470,000 |
9 Jul 2013 | USD | 3.04 | 3.06 | 3.03 | 3.03 | 3.03 | -0.13 (-4.11%) | 88,000 |
8 Jul 2013 | USD | 3.1 | 3.2 | 3 | 3.16 | 3.16 | +0.06 (+1.94%) | 459,000 |
5 Jul 2013 | USD | 3.19 | 3.2 | 3.08 | 3.1 | 3.1 | -0.07 (-2.21%) | 1,009,000 |
4 Jul 2013 | USD | 3.19 | 3.2 | 3.16 | 3.17 | 3.17 | -0.02 (-0.63%) | 265,500 |
3 Jul 2013 | USD | 3.25 | 3.25 | 3.18 | 3.19 | 3.19 | -0.06 (-1.85%) | 29,000 |
2 Jul 2013 | USD | 3.2 | 3.26 | 3.18 | 3.25 | 3.25 | +0.05 (+1.56%) | 434,000 |
1 Jul 2013 | USD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
28 Jun 2013 | USD | 3.2 | 3.23 | 3.15 | 3.2 | 3.2 | +0.01 (+0.31%) | 416,000 |
27 Jun 2013 | USD | 3.2 | 3.2 | 3.19 | 3.19 | 3.19 | 0.0 (0.0%) | 2,563,000 |
26 Jun 2013 | USD | 3.2 | 3.31 | 3.14 | 3.19 | 3.19 | +0.03 (+0.95%) | 850,000 |
25 Jun 2013 | USD | 3.2 | 3.2 | 3.14 | 3.16 | 3.16 | -0.04 (-1.25%) | 307,000 |
24 Jun 2013 | USD | 3.21 | 3.25 | 3.09 | 3.2 | 3.2 | -0.05 (-1.54%) | 282,000 |
21 Jun 2013 | USD | 3.3 | 3.3 | 3.24 | 3.25 | 3.25 | -0.06 (-1.81%) | 10,000 |
20 Jun 2013 | USD | 3.2 | 3.31 | 3.2 | 3.31 | 3.31 | -0.02 (-0.60%) | 65,000 |
19 Jun 2013 | USD | 3.5 | 3.5 | 3.3 | 3.33 | 3.33 | -0.17 (-4.86%) | 1,022,000 |
18 Jun 2013 | USD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
17 Jun 2013 | USD | 3.53 | 3.53 | 3.49 | 3.5 | 3.5 | -0.06 (-1.69%) | 730,000 |
14 Jun 2013 | USD | 3.5 | 3.6 | 3.5 | 3.56 | 3.56 | +0.04 (+1.14%) | 130,000 |
13 Jun 2013 | USD | 3.69 | 3.69 | 3.5 | 3.52 | 3.52 | -0.12 (-3.30%) | 809,705 |
12 Jun 2013 | USD | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.0 (0.0%) | 0 |
11 Jun 2013 | USD | 3.65 | 3.65 | 3.62 | 3.64 | 3.64 | -0.02 (-0.55%) | 55,000 |
10 Jun 2013 | USD | 3.5 | 3.66 | 3.5 | 3.66 | 3.66 | +0.16 (+4.57%) | 51,000 |
7 Jun 2013 | USD | 3.7 | 3.7 | 3.48 | 3.5 | 3.5 | -0.19 (-5.15%) | 155,000 |
6 Jun 2013 | USD | 3.54 | 3.7 | 3.42 | 3.69 | 3.69 | +0.18 (+5.13%) | 274,000 |
5 Jun 2013 | USD | 3.37 | 3.51 | 3.37 | 3.51 | 3.51 | +0.03 (+0.86%) | 100,000 |
4 Jun 2013 | USD | 3.39 | 3.48 | 3.38 | 3.48 | 3.48 | +0.06 (+1.75%) | 28,000 |
3 Jun 2013 | USD | 3.54 | 3.54 | 3.42 | 3.42 | 3.42 | +0.07 (+2.09%) | 274,000 |