Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2013 | USD | 7.99 | 8 | 7.91 | 7.96 | 7.96 | -0.05 (-0.62%) | 19,659,664 |
25 Jul 2013 | USD | 8.07 | 8.11 | 7.99 | 8.01 | 8.01 | -0.06 (-0.74%) | 18,779,034 |
24 Jul 2013 | USD | 8.1 | 8.17 | 8.05 | 8.07 | 8.07 | -0.05 (-0.62%) | 14,912,570 |
23 Jul 2013 | USD | 8.09 | 8.19 | 8.03 | 8.12 | 8.12 | +0.04 (+0.50%) | 24,797,835 |
22 Jul 2013 | USD | 7.98 | 8.1 | 7.93 | 8.08 | 8.08 | +0.06 (+0.75%) | 21,526,169 |
19 Jul 2013 | USD | 7.89 | 8.03 | 7.84 | 8.02 | 8.02 | +0.13 (+1.65%) | 32,408,155 |
18 Jul 2013 | USD | 7.91 | 7.92 | 7.81 | 7.89 | 7.89 | -0.03 (-0.38%) | 19,188,355 |
17 Jul 2013 | USD | 7.97 | 8.03 | 7.91 | 7.92 | 7.92 | -0.07 (-0.88%) | 17,297,243 |
16 Jul 2013 | USD | 8.08 | 8.12 | 7.93 | 7.99 | 7.99 | -0.11 (-1.36%) | 19,903,186 |
15 Jul 2013 | USD | 8.1 | 8.15 | 8.08 | 8.1 | 8.1 | -0.02 (-0.25%) | 14,745,530 |
12 Jul 2013 | USD | 8.13 | 8.15 | 8.03 | 8.12 | 8.12 | -0.02 (-0.25%) | 25,917,018 |
11 Jul 2013 | USD | 8.08 | 8.21 | 8.03 | 8.14 | 8.14 | +0.05 (+0.62%) | 44,089,131 |
10 Jul 2013 | USD | 8.05 | 8.13 | 8.02 | 8.09 | 8.09 | -0.01 (-0.12%) | 24,733,297 |
9 Jul 2013 | USD | 8.03 | 8.13 | 7.99 | 8.1 | 8.1 | +0.03 (+0.37%) | 25,979,706 |
8 Jul 2013 | USD | 8 | 8.09 | 7.93 | 8.07 | 8.07 | +0.01 (+0.12%) | 35,566,971 |
5 Jul 2013 | USD | 7.97 | 8.07 | 7.95 | 8.06 | 8.06 | +0.02 (+0.25%) | 20,351,652 |
4 Jul 2013 | USD | 7.98 | 8.04 | 7.88 | 8.04 | 8.04 | +0.02 (+0.25%) | 27,540,507 |
3 Jul 2013 | USD | 7.81 | 8.05 | 7.8 | 8.02 | 8.02 | +0.17 (+2.17%) | 39,021,968 |
2 Jul 2013 | USD | 7.71 | 7.86 | 7.59 | 7.85 | 7.85 | +0.16 (+2.08%) | 30,883,700 |
1 Jul 2013 | USD | 7.48 | 7.74 | 7.44 | 7.69 | 7.69 | +0.08 (+1.05%) | 34,083,194 |
28 Jun 2013 | USD | 7.24 | 7.64 | 7.22 | 7.61 | 7.61 | +0.25 (+3.40%) | 38,864,388 |
27 Jun 2013 | USD | 7.32 | 7.39 | 7.3 | 7.36 | 7.36 | +0.05 (+0.68%) | 21,566,708 |
26 Jun 2013 | USD | 7.37 | 7.4 | 7.25 | 7.31 | 7.31 | -0.08 (-1.08%) | 23,174,892 |
25 Jun 2013 | USD | 7.53 | 7.57 | 7.08 | 7.39 | 7.39 | -0.14 (-1.86%) | 43,906,534 |
24 Jun 2013 | USD | 7.88 | 7.91 | 7.53 | 7.53 | 7.53 | -0.35 (-4.44%) | 29,315,543 |
21 Jun 2013 | USD | 7.98 | 8 | 7.84 | 7.88 | 7.88 | -0.13 (-1.62%) | 22,439,859 |
20 Jun 2013 | USD | 8.09 | 8.14 | 8 | 8.01 | 8.01 | -0.11 (-1.35%) | 17,095,255 |
19 Jun 2013 | USD | 8.09 | 8.13 | 8.03 | 8.12 | 8.12 | 0.0 (0.0%) | 11,764,150 |
18 Jun 2013 | USD | 8.15 | 8.15 | 8.05 | 8.12 | 8.12 | -0.01 (-0.12%) | 13,589,955 |
17 Jun 2013 | USD | 8.13 | 8.24 | 8.01 | 8.13 | 8.13 | 0.0 (0.0%) | 22,186,669 |