Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2013 | USD | 4.9 | 5.04 | 4.84 | 5.01 | 5.01 | +0.13 (+2.66%) | 1,605,200 |
30 Dec 2013 | USD | 4.62 | 4.91 | 4.54 | 4.88 | 4.88 | +0.21 (+4.50%) | 1,831,100 |
27 Dec 2013 | USD | 4.71 | 4.765 | 4.63 | 4.67 | 4.67 | -0.04 (-0.85%) | 1,371,000 |
26 Dec 2013 | USD | 4.8 | 4.838 | 4.69 | 4.71 | 4.71 | -0.08 (-1.67%) | 1,373,300 |
25 Dec 2013 | USD | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 4.81 | 4.85 | 4.72 | 4.79 | 4.79 | -0.02 (-0.42%) | 872,500 |
23 Dec 2013 | USD | 4.88 | 4.92 | 4.79 | 4.81 | 4.81 | -0.04 (-0.82%) | 1,410,700 |
20 Dec 2013 | USD | 4.89 | 5.04 | 4.83 | 4.85 | 4.85 | -0.05 (-1.02%) | 2,895,500 |
19 Dec 2013 | USD | 4.95 | 5.04 | 4.79 | 4.9 | 4.9 | -0.08 (-1.61%) | 1,219,200 |
18 Dec 2013 | USD | 4.91 | 4.98 | 4.76 | 4.98 | 4.98 | +0.08 (+1.63%) | 1,264,000 |
17 Dec 2013 | USD | 4.94 | 4.975 | 4.775 | 4.9 | 4.9 | -0.05 (-1.01%) | 2,147,300 |
16 Dec 2013 | USD | 5 | 5.08 | 4.92 | 4.95 | 4.95 | -0.05 (-1%) | 1,266,200 |
13 Dec 2013 | USD | 4.88 | 5.01 | 4.8 | 5 | 5 | +0.14 (+2.88%) | 1,409,600 |
12 Dec 2013 | USD | 4.9 | 4.96 | 4.81 | 4.86 | 4.86 | 0.0 (0.0%) | 818,300 |
11 Dec 2013 | USD | 5.08 | 5.13 | 4.8 | 4.86 | 4.86 | -0.23 (-4.52%) | 1,628,400 |
10 Dec 2013 | USD | 5.19 | 5.29 | 5 | 5.09 | 5.09 | -0.14 (-2.68%) | 1,332,300 |
9 Dec 2013 | USD | 5.99 | 6 | 5.11 | 5.23 | 5.23 | -0.75 (-12.54%) | 3,390,000 |
6 Dec 2013 | USD | 6.05 | 6.05 | 5.85 | 5.98 | 5.98 | +0.02 (+0.34%) | 1,281,800 |
5 Dec 2013 | USD | 6.04 | 6.05 | 5.86 | 5.96 | 5.96 | -0.1 (-1.65%) | 1,385,900 |
4 Dec 2013 | USD | 5.99 | 6.07 | 5.88 | 6.06 | 6.06 | +0.07 (+1.17%) | 3,884,200 |
3 Dec 2013 | USD | 5.77 | 6 | 5.7 | 5.99 | 5.99 | +0.19 (+3.28%) | 2,283,800 |
2 Dec 2013 | USD | 5.64 | 5.83 | 5.57 | 5.8 | 5.8 | +0.08 (+1.40%) | 3,864,800 |
29 Nov 2013 | USD | 5.25 | 5.8 | 5.22 | 5.72 | 5.72 | +0.5 (+9.58%) | 2,783,800 |
28 Nov 2013 | USD | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 4.99 | 5.24 | 4.81 | 5.22 | 5.22 | +0.24 (+4.82%) | 1,974,400 |
26 Nov 2013 | USD | 5.09 | 5.1 | 4.86 | 4.98 | 4.98 | -0.11 (-2.16%) | 1,439,700 |
25 Nov 2013 | USD | 5.24 | 5.28 | 5.06 | 5.09 | 5.09 | -0.13 (-2.49%) | 1,695,400 |
22 Nov 2013 | USD | 5.07 | 5.23 | 4.97 | 5.22 | 5.22 | +0.2 (+3.98%) | 1,962,900 |
21 Nov 2013 | USD | 5.25 | 5.28 | 5.02 | 5.02 | 5.02 | -0.26 (-4.92%) | 2,484,000 |
20 Nov 2013 | USD | 5.33 | 5.46 | 5.25 | 5.28 | 5.28 | -0.04 (-0.75%) | 986,600 |