Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2013 | USD | 5.37 | 5.495 | 5.33 | 5.38 | 5.38 | -0.02 (-0.37%) | 793,700 |
15 Jul 2013 | USD | 5.57 | 5.6 | 5.36 | 5.4 | 5.4 | -0.13 (-2.35%) | 1,021,500 |
12 Jul 2013 | USD | 5.17 | 5.615 | 5.03 | 5.53 | 5.53 | +0.38 (+7.38%) | 2,281,400 |
11 Jul 2013 | USD | 5.23 | 5.24 | 5.1 | 5.15 | 5.15 | 0.0 (0.0%) | 1,051,000 |
10 Jul 2013 | USD | 5.1 | 5.213 | 5.07 | 5.15 | 5.15 | +0.145 (+2.90%) | 1,058,400 |
9 Jul 2013 | USD | 5.05 | 5.07 | 4.95 | 5.005 | 5.005 | +0.015 (+0.30%) | 737,100 |
8 Jul 2013 | USD | 5 | 5.059 | 4.86 | 4.99 | 4.99 | +0.02 (+0.40%) | 759,000 |
5 Jul 2013 | USD | 5.01 | 5.011 | 4.91 | 4.97 | 4.97 | +0.06 (+1.22%) | 716,300 |
4 Jul 2013 | USD | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 4.97 | 5 | 4.86 | 4.91 | 4.91 | -0.08 (-1.60%) | 471,600 |
2 Jul 2013 | USD | 4.94 | 5.08 | 4.83 | 4.99 | 4.99 | +0.26 (+5.50%) | 1,785,400 |
1 Jul 2013 | USD | 4.54 | 4.865 | 4.54 | 4.73 | 4.73 | +0.19 (+4.19%) | 1,207,300 |
28 Jun 2013 | USD | 4.61 | 4.61 | 4.48 | 4.54 | 4.54 | -0.1 (-2.16%) | 1,269,500 |
27 Jun 2013 | USD | 4.56 | 4.66 | 4.51 | 4.64 | 4.64 | +0.125 (+2.77%) | 775,900 |
26 Jun 2013 | USD | 4.57 | 4.62 | 4.51 | 4.515 | 4.515 | -0.01 (-0.22%) | 928,900 |
25 Jun 2013 | USD | 4.66 | 4.66 | 4.5 | 4.525 | 4.525 | -0.075 (-1.63%) | 1,444,800 |
24 Jun 2013 | USD | 4.92 | 4.98 | 4.57 | 4.6 | 4.6 | -0.405 (-8.09%) | 2,596,400 |
21 Jun 2013 | USD | 4.67 | 5.04 | 4.67 | 5.005 | 5.005 | +0.345 (+7.40%) | 4,335,400 |
20 Jun 2013 | USD | 4.82 | 4.83 | 4.6 | 4.66 | 4.66 | -0.24 (-4.90%) | 2,326,700 |
19 Jun 2013 | USD | 4.95 | 5.04 | 4.86 | 4.9 | 4.9 | -0.06 (-1.21%) | 1,020,000 |
18 Jun 2013 | USD | 5.1 | 5.12 | 4.95 | 4.96 | 4.96 | -0.13 (-2.55%) | 1,168,200 |
17 Jun 2013 | USD | 5.1 | 5.18 | 5.07 | 5.09 | 5.09 | +0.08 (+1.60%) | 2,075,600 |
14 Jun 2013 | USD | 4.79 | 5.05 | 4.78 | 5.01 | 5.01 | +0.22 (+4.59%) | 1,905,500 |
13 Jun 2013 | USD | 4.54 | 4.84 | 4.42 | 4.79 | 4.79 | +0.21 (+4.59%) | 1,697,400 |
12 Jun 2013 | USD | 4.76 | 4.78 | 4.57 | 4.58 | 4.58 | -0.12 (-2.55%) | 1,174,700 |
11 Jun 2013 | USD | 4.85 | 4.88 | 4.7 | 4.7 | 4.7 | -0.19 (-3.89%) | 3,080,800 |
10 Jun 2013 | USD | 5.01 | 5.14 | 4.89 | 4.89 | 4.89 | -0.12 (-2.40%) | 1,512,000 |
7 Jun 2013 | USD | 5.05 | 5.125 | 4.98 | 5.01 | 5.01 | +0.01 (+0.20%) | 1,246,400 |
6 Jun 2013 | USD | 5.07 | 5.15 | 4.85 | 5 | 5 | -0.09 (-1.77%) | 2,468,900 |
5 Jun 2013 | USD | 5.25 | 5.3 | 5 | 5.09 | 5.09 | -0.23 (-4.32%) | 3,379,900 |