Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2013 | USD | 7.89 | 7.9 | 7.85 | 7.89 | 7.89 | 0.0 (0.0%) | 14,279,366 |
5 Sep 2013 | USD | 7.91 | 7.93 | 7.87 | 7.89 | 7.89 | -0.03 (-0.38%) | 9,180,410 |
4 Sep 2013 | USD | 7.85 | 7.94 | 7.85 | 7.92 | 7.92 | +0.05 (+0.64%) | 15,373,410 |
3 Sep 2013 | USD | 7.85 | 7.88 | 7.81 | 7.87 | 7.87 | +0.05 (+0.64%) | 19,564,990 |
2 Sep 2013 | USD | 7.8 | 7.85 | 7.77 | 7.82 | 7.82 | -0.01 (-0.13%) | 18,672,125 |
30 Aug 2013 | USD | 7.9 | 7.91 | 7.81 | 7.83 | 7.83 | -0.09 (-1.14%) | 25,754,394 |
29 Aug 2013 | USD | 7.95 | 7.96 | 7.9 | 7.92 | 7.92 | -0.03 (-0.38%) | 11,037,550 |
28 Aug 2013 | USD | 7.85 | 7.97 | 7.81 | 7.95 | 7.95 | -0.04 (-0.50%) | 20,288,561 |
27 Aug 2013 | USD | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.0 (0.0%) | 0 |
26 Aug 2013 | USD | 7.91 | 8.01 | 7.89 | 7.99 | 7.99 | +0.08 (+1.01%) | 12,118,615 |
23 Aug 2013 | USD | 7.98 | 8.01 | 7.78 | 7.91 | 7.91 | -0.05 (-0.63%) | 13,556,875 |
22 Aug 2013 | USD | 7.98 | 8 | 7.93 | 7.96 | 7.96 | -0.02 (-0.25%) | 10,015,017 |
21 Aug 2013 | USD | 7.96 | 7.98 | 7.91 | 7.98 | 7.98 | +0.02 (+0.25%) | 12,489,653 |
20 Aug 2013 | USD | 8.02 | 8.05 | 7.96 | 7.96 | 7.96 | -0.09 (-1.12%) | 11,559,494 |
19 Aug 2013 | USD | 8 | 8.07 | 7.93 | 8.05 | 8.05 | +0.01 (+0.12%) | 16,864,551 |
16 Aug 2013 | USD | 8.02 | 8.83 | 7.93 | 8.04 | 8.04 | +0.01 (+0.12%) | 46,901,985 |
15 Aug 2013 | USD | 8.11 | 8.11 | 8.03 | 8.03 | 8.03 | -0.08 (-0.99%) | 11,453,760 |
14 Aug 2013 | USD | 8.14 | 8.15 | 8.08 | 8.11 | 8.11 | 0.0 (0.0%) | 12,904,785 |
13 Aug 2013 | USD | 8.13 | 8.15 | 8.08 | 8.11 | 8.11 | -0.03 (-0.37%) | 9,360,530 |
12 Aug 2013 | USD | 8 | 8.15 | 7.98 | 8.14 | 8.14 | +0.16 (+2.01%) | 25,970,647 |
9 Aug 2013 | USD | 7.98 | 8.05 | 7.91 | 7.98 | 7.98 | +0.01 (+0.13%) | 10,951,324 |
8 Aug 2013 | USD | 7.96 | 8 | 7.93 | 7.97 | 7.97 | 0.0 (0.0%) | 9,409,157 |
7 Aug 2013 | USD | 8.03 | 8.09 | 7.9 | 7.97 | 7.97 | -0.08 (-0.99%) | 15,930,538 |
6 Aug 2013 | USD | 8.01 | 8.09 | 8 | 8.05 | 8.05 | -0.01 (-0.12%) | 9,483,440 |
5 Aug 2013 | USD | 8.08 | 8.08 | 7.97 | 8.06 | 8.06 | 0.0 (0.0%) | 11,029,552 |
2 Aug 2013 | USD | 8.12 | 8.15 | 8 | 8.06 | 8.06 | -0.02 (-0.25%) | 15,608,237 |
1 Aug 2013 | USD | 8.1 | 8.15 | 8.05 | 8.08 | 8.08 | 0.0 (0.0%) | 12,162,789 |
31 Jul 2013 | USD | 8.06 | 8.11 | 8.02 | 8.08 | 8.08 | +0.03 (+0.37%) | 14,038,107 |
30 Jul 2013 | USD | 7.87 | 8.06 | 7.83 | 8.05 | 8.05 | +0.17 (+2.16%) | 20,954,053 |
29 Jul 2013 | USD | 7.88 | 7.9 | 7.8 | 7.88 | 7.88 | -0.08 (-1.01%) | 17,971,848 |