Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2013 | USD | 5.3067 | 5.63 | 5.2437 | 5.63 | 1,689 | +0.315 (+5.93%) | 270,497 |
13 Dec 2013 | USD | 5.3304 | 5.701 | 5.2437 | 5.3146 | 1,594.38 | +0.016 (+0.30%) | 280,463 |
12 Dec 2013 | USD | 5.2121 | 5.4014 | 5.1254 | 5.2989 | 1,589.67 | +0.079 (+1.51%) | 273,661 |
11 Dec 2013 | USD | 5.4014 | 5.4014 | 5.0544 | 5.22 | 1,566 | -0.158 (-2.93%) | 419,911 |
10 Dec 2013 | USD | 5.4171 | 5.5512 | 5.291 | 5.3777 | 1,613.31 | -0.063 (-1.16%) | 190,688 |
9 Dec 2013 | USD | 5.5985 | 5.5985 | 5.291 | 5.4408 | 1,632.24 | -0.142 (-2.54%) | 295,060 |
6 Dec 2013 | USD | 5.7089 | 5.7089 | 5.5039 | 5.5827 | 1,674.81 | -0.055 (-0.98%) | 162,984 |
5 Dec 2013 | USD | 5.6143 | 5.8272 | 5.5118 | 5.6379 | 1,691.37 | +0.008 (+0.14%) | 188,642 |
4 Dec 2013 | USD | 5.8508 | 5.8981 | 5.4881 | 5.63 | 1,689 | -0.26 (-4.42%) | 562,565 |
3 Dec 2013 | USD | 6.3634 | 6.3634 | 5.8824 | 5.8902 | 1,767.06 | -0.45 (-7.09%) | 481,937 |
2 Dec 2013 | USD | 6.7024 | 6.7733 | 6.2687 | 6.3397 | 1,901.91 | +0.087 (+1.39%) | 529,189 |
29 Nov 2013 | USD | 6.2687 | 6.4264 | 6.1189 | 6.253 | 1,875.9 | +0.134 (+2.19%) | 224,184 |
28 Nov 2013 | USD | 6.1189 | 6.1189 | 6.1189 | 6.1189 | 1,835.67 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 6.1347 | 6.2329 | 6.0165 | 6.1189 | 1,835.67 | +0.008 (+0.13%) | 159,161 |
26 Nov 2013 | USD | 6.2845 | 6.2845 | 6.0479 | 6.111 | 1,833.3 | -0.032 (-0.51%) | 132,425 |
25 Nov 2013 | USD | 5.9612 | 6.2214 | 5.9139 | 6.1426 | 1,842.78 | +0.063 (+1.04%) | 280,201 |
22 Nov 2013 | USD | 6.1189 | 6.3082 | 6.0322 | 6.0795 | 1,823.85 | -0.063 (-1.03%) | 279,525 |
21 Nov 2013 | USD | 6.0401 | 6.2135 | 5.8429 | 6.1426 | 1,842.78 | +0.079 (+1.30%) | 320,290 |
20 Nov 2013 | USD | 6.2924 | 6.3555 | 5.9533 | 6.0637 | 1,819.11 | -0.189 (-3.03%) | 260,822 |
19 Nov 2013 | USD | 6.3476 | 6.5211 | 6.2056 | 6.253 | 1,875.9 | -0.142 (-2.22%) | 269,120 |
18 Nov 2013 | USD | 6.5368 | 6.5999 | 6.3555 | 6.3949 | 1,918.47 | -0.158 (-2.41%) | 194,729 |
15 Nov 2013 | USD | 6.4659 | 6.6078 | 6.4422 | 6.5526 | 1,965.78 | +0.079 (+1.22%) | 217,336 |
14 Nov 2013 | USD | 6.5053 | 6.6393 | 6.3712 | 6.4737 | 1,942.11 | -0.032 (-0.49%) | 311,504 |
13 Nov 2013 | USD | 6.3712 | 6.5447 | 6.2056 | 6.5053 | 1,951.59 | +0.118 (+1.85%) | 295,295 |
12 Nov 2013 | USD | 6.5841 | 6.6709 | 6.3634 | 6.387 | 1,916.1 | -0.244 (-3.69%) | 376,352 |
11 Nov 2013 | USD | 6.6236 | 6.8207 | 6.4264 | 6.6315 | 1,989.45 | -0.166 (-2.43%) | 206,931 |
8 Nov 2013 | USD | 6.4816 | 6.8995 | 6.3634 | 6.797 | 2,039.1 | +0.355 (+5.51%) | 275,707 |
7 Nov 2013 | USD | 6.6236 | 6.734 | 6.2608 | 6.4422 | 1,932.66 | -0.134 (-2.04%) | 315,532 |
6 Nov 2013 | USD | 6.6788 | 6.8522 | 6.4935 | 6.5763 | 1,972.89 | -0.102 (-1.53%) | 239,334 |
5 Nov 2013 | USD | 6.6788 | 6.7734 | 6.4466 | 6.6788 | 2,003.64 | -0.016 (-0.23%) | 232,639 |