Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2013 | USD | 5.51 | 5.55 | 5.27 | 5.32 | 5.32 | -0.21 (-3.80%) | 1,262,100 |
18 Nov 2013 | USD | 5.71 | 5.745 | 5.5 | 5.53 | 5.53 | -0.15 (-2.64%) | 861,600 |
15 Nov 2013 | USD | 5.68 | 5.72 | 5.54 | 5.68 | 5.68 | -0.025 (-0.44%) | 865,100 |
14 Nov 2013 | USD | 5.74 | 5.74 | 5.6 | 5.705 | 5.705 | -0.025 (-0.44%) | 510,800 |
13 Nov 2013 | USD | 5.64 | 5.79 | 5.59 | 5.73 | 5.73 | +0.03 (+0.53%) | 1,304,900 |
12 Nov 2013 | USD | 5.48 | 5.73 | 5.35 | 5.7 | 5.7 | +0.19 (+3.45%) | 1,316,800 |
11 Nov 2013 | USD | 5.61 | 5.639 | 5.45 | 5.51 | 5.51 | -0.08 (-1.43%) | 1,280,900 |
8 Nov 2013 | USD | 5.32 | 5.64 | 5.3 | 5.59 | 5.59 | +0.295 (+5.57%) | 1,604,400 |
7 Nov 2013 | USD | 5.5 | 5.82 | 5.29 | 5.295 | 5.295 | -0.25 (-4.51%) | 2,433,800 |
6 Nov 2013 | USD | 5.85 | 5.9 | 5.51 | 5.545 | 5.545 | -0.27 (-4.64%) | 3,288,900 |
5 Nov 2013 | USD | 5.5 | 5.84 | 5.355 | 5.815 | 5.815 | +0.275 (+4.96%) | 4,297,700 |
4 Nov 2013 | USD | 5.2 | 5.56 | 5.195 | 5.54 | 5.54 | +0.41 (+7.99%) | 2,491,000 |
1 Nov 2013 | USD | 4.98 | 5.17 | 4.85 | 5.13 | 5.13 | +0.105 (+2.09%) | 2,735,600 |
31 Oct 2013 | USD | 5.47 | 5.47 | 4.83 | 5.025 | 5.025 | -0.215 (-4.10%) | 3,880,100 |
30 Oct 2013 | USD | 5.66 | 5.66 | 5.24 | 5.24 | 5.24 | -0.39 (-6.93%) | 1,388,400 |
29 Oct 2013 | USD | 5.49 | 5.63 | 5.415 | 5.63 | 5.63 | +0.175 (+3.21%) | 654,400 |
28 Oct 2013 | USD | 5.54 | 5.58 | 5.41 | 5.455 | 5.455 | -0.065 (-1.18%) | 712,500 |
25 Oct 2013 | USD | 5.57 | 5.59 | 5.4 | 5.52 | 5.52 | -0.04 (-0.72%) | 961,500 |
24 Oct 2013 | USD | 5.64 | 5.71 | 5.48 | 5.56 | 5.56 | -0.04 (-0.71%) | 883,000 |
23 Oct 2013 | USD | 5.49 | 5.62 | 5.402 | 5.6 | 5.6 | +0.08 (+1.45%) | 655,400 |
22 Oct 2013 | USD | 5.4 | 5.53 | 5.29 | 5.52 | 5.52 | +0.22 (+4.15%) | 1,205,800 |
21 Oct 2013 | USD | 5.44 | 5.44 | 5.25 | 5.3 | 5.3 | -0.135 (-2.48%) | 1,137,100 |
18 Oct 2013 | USD | 5.67 | 5.67 | 5.4 | 5.435 | 5.435 | -0.185 (-3.29%) | 1,345,500 |
17 Oct 2013 | USD | 5.7 | 5.74 | 5.55 | 5.62 | 5.62 | -0.1 (-1.75%) | 1,165,700 |
16 Oct 2013 | USD | 5.49 | 5.735 | 5.46 | 5.72 | 5.72 | +0.28 (+5.15%) | 1,121,400 |
15 Oct 2013 | USD | 5.63 | 5.64 | 5.41 | 5.44 | 5.44 | -0.19 (-3.37%) | 1,388,600 |
14 Oct 2013 | USD | 5.51 | 5.65 | 5.33 | 5.63 | 5.63 | +0.1 (+1.81%) | 1,689,400 |
11 Oct 2013 | USD | 5.7 | 5.72 | 5.43 | 5.53 | 5.53 | -0.17 (-2.98%) | 1,968,700 |
10 Oct 2013 | USD | 5.56 | 5.82 | 5.55 | 5.7 | 5.7 | +0.38 (+7.14%) | 2,289,000 |
9 Oct 2013 | USD | 5.81 | 5.86 | 5.21 | 5.32 | 5.32 | -0.47 (-8.12%) | 3,615,300 |