Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2013 | USD | 3.99 | 4.01 | 3.97 | 3.98 | 3.98 | -0.01 (-0.25%) | 59,996,808 |
13 Sep 2013 | USD | 4.03 | 4.03 | 3.98 | 3.99 | 3.99 | -0.06 (-1.48%) | 66,748,437 |
12 Sep 2013 | USD | 3.99 | 4.08 | 3.97 | 4.05 | 4.05 | +0.06 (+1.50%) | 126,787,660 |
11 Sep 2013 | USD | 4 | 4.01 | 3.98 | 3.99 | 3.99 | +0.01 (+0.25%) | 79,227,273 |
10 Sep 2013 | USD | 4.05 | 4.06 | 3.97 | 3.98 | 3.98 | -0.1 (-2.45%) | 172,953,804 |
9 Sep 2013 | USD | 3.91 | 4.11 | 3.91 | 4.08 | 4.08 | +0.17 (+4.35%) | 221,307,304 |
6 Sep 2013 | USD | 3.91 | 3.93 | 3.9 | 3.91 | 3.91 | 0.0 (0.0%) | 32,674,703 |
5 Sep 2013 | USD | 3.92 | 3.93 | 3.9 | 3.91 | 3.91 | -0.02 (-0.51%) | 21,945,184 |
4 Sep 2013 | USD | 3.93 | 3.94 | 3.89 | 3.93 | 3.93 | -0.01 (-0.25%) | 45,696,779 |
3 Sep 2013 | USD | 3.9 | 3.94 | 3.88 | 3.94 | 3.94 | +0.05 (+1.29%) | 56,771,016 |
2 Sep 2013 | USD | 3.9 | 3.9 | 3.88 | 3.89 | 3.89 | -0.01 (-0.26%) | 37,010,505 |
30 Aug 2013 | USD | 3.87 | 3.9 | 3.86 | 3.9 | 3.9 | +0.03 (+0.78%) | 31,990,418 |
29 Aug 2013 | USD | 3.9 | 3.9 | 3.86 | 3.87 | 3.87 | -0.01 (-0.26%) | 23,135,089 |
28 Aug 2013 | USD | 3.9 | 3.9 | 3.87 | 3.88 | 3.88 | -0.02 (-0.51%) | 29,837,169 |
27 Aug 2013 | USD | 3.92 | 3.93 | 3.9 | 3.9 | 3.9 | -0.03 (-0.76%) | 27,050,230 |
26 Aug 2013 | USD | 3.89 | 3.94 | 3.87 | 3.93 | 3.93 | +0.04 (+1.03%) | 33,245,153 |
23 Aug 2013 | USD | 3.92 | 3.93 | 3.86 | 3.89 | 3.89 | -0.02 (-0.51%) | 36,744,780 |
22 Aug 2013 | USD | 3.93 | 3.94 | 3.85 | 3.91 | 3.91 | -0.01 (-0.26%) | 39,646,815 |
21 Aug 2013 | USD | 3.93 | 3.94 | 3.9 | 3.92 | 3.92 | 0.0 (0.0%) | 31,513,490 |
20 Aug 2013 | USD | 3.93 | 3.95 | 3.91 | 3.92 | 3.92 | -0.01 (-0.25%) | 52,095,360 |
19 Aug 2013 | USD | 3.91 | 3.95 | 3.9 | 3.93 | 3.93 | -0.02 (-0.51%) | 72,007,976 |
16 Aug 2013 | USD | 3.95 | 4.35 | 3.93 | 3.95 | 3.95 | 0.0 (0.0%) | 188,160,943 |
15 Aug 2013 | USD | 3.95 | 3.97 | 3.94 | 3.95 | 3.95 | +0.01 (+0.25%) | 34,227,130 |
14 Aug 2013 | USD | 3.95 | 3.97 | 3.93 | 3.94 | 3.94 | -0.01 (-0.25%) | 30,336,943 |
13 Aug 2013 | USD | 3.95 | 3.96 | 3.92 | 3.95 | 3.95 | 0.0 (0.0%) | 35,574,933 |
12 Aug 2013 | USD | 3.91 | 3.96 | 3.9 | 3.95 | 3.95 | +0.04 (+1.02%) | 49,523,213 |
9 Aug 2013 | USD | 3.91 | 3.92 | 3.89 | 3.91 | 3.91 | +0.01 (+0.26%) | 30,281,147 |
8 Aug 2013 | USD | 3.89 | 3.92 | 3.89 | 3.9 | 3.9 | +0.01 (+0.26%) | 22,868,062 |
7 Aug 2013 | USD | 3.9 | 3.92 | 3.89 | 3.89 | 3.89 | -0.01 (-0.26%) | 35,240,578 |
6 Aug 2013 | USD | 3.91 | 3.93 | 3.9 | 3.9 | 3.9 | -0.02 (-0.51%) | 32,512,450 |