Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2013 | USD | 8.18 | 8.28 | 7.85 | 8.07 | 8.07 | -0.01 (-0.12%) | 585,581 |
4 Jul 2013 | USD | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 7.8 | 8.13 | 7.79 | 8.08 | 8.08 | +0.24 (+3.06%) | 337,200 |
2 Jul 2013 | USD | 7.71 | 7.925 | 7.66 | 7.84 | 7.84 | +0.1 (+1.29%) | 457,830 |
1 Jul 2013 | USD | 7.61 | 8.44 | 7.61 | 7.74 | 7.74 | +0.17 (+2.25%) | 620,500 |
28 Jun 2013 | USD | 7.22 | 7.57 | 7.19 | 7.57 | 7.57 | +0.3 (+4.13%) | 2,621,500 |
27 Jun 2013 | USD | 7.04 | 7.27 | 6.979 | 7.27 | 7.27 | +0.27 (+3.86%) | 513,722 |
26 Jun 2013 | USD | 6.81 | 7.11 | 6.73 | 7 | 7 | +0.22 (+3.24%) | 480,100 |
25 Jun 2013 | USD | 6.82 | 6.82 | 6.57 | 6.78 | 6.78 | +0.05 (+0.74%) | 334,754 |
24 Jun 2013 | USD | 6.84 | 6.88 | 6.55 | 6.73 | 6.73 | -0.19 (-2.75%) | 282,300 |
21 Jun 2013 | USD | 6.64 | 6.95 | 6.59 | 6.92 | 6.92 | +0.29 (+4.37%) | 513,063 |
20 Jun 2013 | USD | 6.96 | 7.06 | 6.53 | 6.63 | 6.63 | -0.42 (-5.96%) | 414,200 |
19 Jun 2013 | USD | 7.04 | 7.12 | 6.96 | 7.05 | 7.05 | -0.04 (-0.56%) | 311,600 |
18 Jun 2013 | USD | 7.15 | 7.15 | 7.01 | 7.09 | 7.09 | -0.1 (-1.39%) | 328,411 |
17 Jun 2013 | USD | 7.35 | 7.38 | 7.1 | 7.19 | 7.19 | -0.06 (-0.83%) | 388,500 |
14 Jun 2013 | USD | 7.46 | 7.58 | 7.23 | 7.25 | 7.25 | -0.21 (-2.82%) | 393,800 |
13 Jun 2013 | USD | 7.44 | 7.67 | 7.16 | 7.46 | 7.46 | 0.0 (0.0%) | 295,217 |
12 Jun 2013 | USD | 7.36 | 7.49 | 7.3 | 7.46 | 7.46 | +0.16 (+2.19%) | 271,800 |
11 Jun 2013 | USD | 7.46 | 7.5 | 7.28 | 7.3 | 7.3 | -0.21 (-2.80%) | 416,000 |
10 Jun 2013 | USD | 7.47 | 7.57 | 7.34 | 7.51 | 7.51 | +0.01 (+0.13%) | 382,500 |
7 Jun 2013 | USD | 7.4 | 7.51 | 7.32 | 7.5 | 7.5 | +0.12 (+1.63%) | 550,500 |
6 Jun 2013 | USD | 7.22 | 7.39 | 7.15 | 7.38 | 7.38 | +0.13 (+1.79%) | 326,100 |
5 Jun 2013 | USD | 6.88 | 7.26 | 6.82 | 7.25 | 7.25 | +0.33 (+4.77%) | 640,600 |
4 Jun 2013 | USD | 6.88 | 7.01 | 6.77 | 6.92 | 6.92 | +0.07 (+1.02%) | 440,802 |
3 Jun 2013 | USD | 6.7 | 6.87 | 6.63 | 6.85 | 6.85 | +0.16 (+2.39%) | 494,000 |
31 May 2013 | USD | 6.71 | 6.85 | 6.67 | 6.69 | 6.69 | -0.08 (-1.18%) | 499,200 |
30 May 2013 | USD | 6.82 | 6.84 | 6.71 | 6.77 | 6.77 | -0.07 (-1.02%) | 401,000 |
29 May 2013 | USD | 6.3 | 6.95 | 6.3 | 6.84 | 6.84 | +0.47 (+7.38%) | 623,700 |
28 May 2013 | USD | 6.38 | 6.38 | 6.2 | 6.37 | 6.37 | +0.08 (+1.27%) | 371,100 |
27 May 2013 | USD | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.0 (0.0%) | 0 |