Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2013 | USD | 2.64 | 2.64 | 2.39 | 2.46 | 1,180.8 | -0.09 (-3.53%) | 43 |
27 Aug 2013 | USD | 2.56 | 2.58 | 2.43 | 2.55 | 1,224 | -0.1 (-3.77%) | 59 |
26 Aug 2013 | USD | 2.81 | 2.86 | 2.65 | 2.65 | 1,272 | -0.05 (-1.85%) | 12 |
23 Aug 2013 | USD | 2.88 | 2.88 | 2.7 | 2.7 | 1,296 | -0.18 (-6.25%) | 33 |
22 Aug 2013 | USD | 2.9102 | 2.9102 | 2.88 | 2.88 | 1,382.4 | +0.02 (+0.70%) | 1 |
21 Aug 2013 | USD | 2.9 | 2.969 | 2.86 | 2.86 | 1,372.8 | -0.176 (-5.80%) | 9 |
20 Aug 2013 | USD | 3.1 | 3.1 | 2.981 | 3.036 | 1,457.28 | +0.006 (+0.20%) | 7 |
19 Aug 2013 | USD | 3.17 | 3.17 | 3.03 | 3.03 | 1,454.4 | -0.19 (-5.90%) | 13 |
16 Aug 2013 | USD | 3.18 | 3.22 | 2.9301 | 3.22 | 1,545.6 | +0.04 (+1.26%) | 49 |
15 Aug 2013 | USD | 3.43 | 3.43 | 3 | 3.18 | 1,526.4 | -0.29 (-8.36%) | 55 |
14 Aug 2013 | USD | 3.7401 | 3.7408 | 3.151 | 3.47 | 1,665.6 | -0.37 (-9.64%) | 186 |
13 Aug 2013 | USD | 4.01 | 4.11 | 3.68 | 3.84 | 1,843.2 | -0.016 (-0.43%) | 303 |
12 Aug 2013 | USD | 3.8865 | 3.9 | 3.82 | 3.8564 | 1,851.072 | -0.114 (-2.86%) | 24 |
9 Aug 2013 | USD | 3.9501 | 4.04 | 3.9501 | 3.97 | 1,905.6 | -0.04 (-1.00%) | 9 |
8 Aug 2013 | USD | 3.95 | 4.01 | 3.89 | 4.01 | 1,924.8 | +0.188 (+4.92%) | 35 |
7 Aug 2013 | USD | 3.83 | 3.96 | 3.8 | 3.8219 | 1,834.512 | -0.128 (-3.24%) | 31 |
6 Aug 2013 | USD | 4.08 | 4.08 | 3.8 | 3.95 | 1,896 | -0.12 (-2.95%) | 91 |
5 Aug 2013 | USD | 4.017 | 4.07 | 4 | 4.07 | 1,953.6 | +0.07 (+1.75%) | 7 |
2 Aug 2013 | USD | 3.94 | 4 | 3.94 | 4 | 1,920 | +0.15 (+3.90%) | 42 |
1 Aug 2013 | USD | 4.04 | 4.09 | 3.85 | 3.85 | 1,848 | -0.18 (-4.47%) | 31 |
31 Jul 2013 | USD | 4 | 4.1 | 3.85 | 4.03 | 1,934.4 | 0.0 (0.0%) | 39 |
30 Jul 2013 | USD | 4.09 | 4.09 | 3.75 | 4.03 | 1,934.4 | +0.01 (+0.25%) | 118 |
29 Jul 2013 | USD | 3.92 | 4.09 | 3.92 | 4.02 | 1,929.6 | +0.032 (+0.81%) | 32 |
26 Jul 2013 | USD | 4 | 4.05 | 3.9 | 3.9876 | 1,914.048 | -0.002 (-0.06%) | 110 |
25 Jul 2013 | USD | 4 | 4.04 | 3.9 | 3.99 | 1,915.2 | -0.01 (-0.25%) | 61 |
24 Jul 2013 | USD | 3.75 | 4.2 | 3.735 | 4 | 1,920 | +0.29 (+7.82%) | 192 |
23 Jul 2013 | USD | 3.75 | 3.75 | 3.54 | 3.71 | 1,780.8 | +0.05 (+1.37%) | 44 |
22 Jul 2013 | USD | 3.32 | 3.75 | 3.31 | 3.66 | 1,756.8 | +0.26 (+7.65%) | 82 |
19 Jul 2013 | USD | 3.4 | 3.47 | 3.3 | 3.4 | 1,632 | +0.02 (+0.59%) | 47 |
18 Jul 2013 | USD | 3.29 | 3.38 | 3.28 | 3.38 | 1,622.4 | +0.111 (+3.40%) | 29 |