Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2013 | USD | 5.19 | 5.2 | 4.72 | 4.86 | 4.86 | -0.29 (-5.63%) | 1,091,160 |
7 Oct 2013 | USD | 5.15 | 5.29 | 5.04 | 5.15 | 5.15 | 0.0 (0.0%) | 584,900 |
4 Oct 2013 | USD | 5.38 | 5.38 | 5.15 | 5.15 | 5.15 | -0.14 (-2.65%) | 935,200 |
3 Oct 2013 | USD | 5.24 | 5.38 | 5.1 | 5.29 | 5.29 | +0.11 (+2.12%) | 1,122,403 |
2 Oct 2013 | USD | 5.14 | 5.295 | 5.1 | 5.18 | 5.18 | +0.04 (+0.78%) | 780,520 |
1 Oct 2013 | USD | 4.91 | 5.32 | 4.91 | 5.14 | 5.14 | +0.25 (+5.11%) | 1,028,000 |
30 Sep 2013 | USD | 5.17 | 5.2 | 4.87 | 4.89 | 4.89 | -0.34 (-6.50%) | 987,847 |
27 Sep 2013 | USD | 5.33 | 5.35 | 5.17 | 5.23 | 5.23 | -0.16 (-2.97%) | 1,076,076 |
26 Sep 2013 | USD | 5.35 | 5.54 | 5.1 | 5.39 | 5.39 | +0.09 (+1.70%) | 1,810,729 |
25 Sep 2013 | USD | 5.08 | 5.5 | 5.08 | 5.3 | 5.3 | +0.28 (+5.58%) | 2,021,735 |
24 Sep 2013 | USD | 4.76 | 5.079 | 4.718 | 5.02 | 5.02 | +0.33 (+7.04%) | 1,261,053 |
23 Sep 2013 | USD | 4.87 | 4.93 | 4.65 | 4.69 | 4.69 | -0.17 (-3.50%) | 757,508 |
20 Sep 2013 | USD | 4.63 | 4.9 | 4.6 | 4.86 | 4.86 | -0.24 (-4.71%) | 8,583,700 |
19 Sep 2013 | USD | 5.21 | 5.35 | 5.08 | 5.1 | 5.1 | +0.02 (+0.39%) | 782,600 |
18 Sep 2013 | USD | 5.26 | 5.32 | 5.07 | 5.08 | 5.08 | -0.09 (-1.74%) | 731,026 |
17 Sep 2013 | USD | 5.05 | 5.21 | 4.98 | 5.17 | 5.17 | +0.12 (+2.38%) | 1,172,100 |
16 Sep 2013 | USD | 5.15 | 5.24 | 5 | 5.05 | 5.05 | -0.06 (-1.17%) | 618,349 |
13 Sep 2013 | USD | 5.2 | 5.24 | 5.06 | 5.11 | 5.11 | -0.09 (-1.73%) | 415,000 |
12 Sep 2013 | USD | 5.52 | 5.6 | 5.14 | 5.2 | 5.2 | -0.36 (-6.47%) | 430,918 |
11 Sep 2013 | USD | 5.5 | 5.64 | 5.33 | 5.56 | 5.56 | +0.05 (+0.91%) | 706,500 |
10 Sep 2013 | USD | 5.63 | 5.705 | 5.28 | 5.51 | 5.51 | -0.06 (-1.08%) | 941,012 |
9 Sep 2013 | USD | 5.33 | 5.589 | 5.33 | 5.57 | 5.57 | +0.36 (+6.91%) | 1,022,273 |
6 Sep 2013 | USD | 5.61 | 5.7 | 5.15 | 5.21 | 5.21 | -0.01 (-0.19%) | 990,602 |
5 Sep 2013 | USD | 4.83 | 5.25 | 4.82 | 5.22 | 5.22 | +0.45 (+9.43%) | 621,598 |
4 Sep 2013 | USD | 4.6 | 4.93 | 4.56 | 4.77 | 4.77 | +0.34 (+7.67%) | 1,513,300 |
3 Sep 2013 | USD | 4.47 | 4.489 | 4.36 | 4.43 | 4.43 | -0.01 (-0.23%) | 134,903 |
2 Sep 2013 | USD | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.0 (0.0%) | 0 |
30 Aug 2013 | USD | 4.55 | 4.59 | 4.4 | 4.44 | 4.44 | -0.13 (-2.84%) | 151,739 |
29 Aug 2013 | USD | 4.62 | 4.69 | 4.49 | 4.57 | 4.57 | -0.06 (-1.30%) | 86,928 |
28 Aug 2013 | USD | 4.73 | 4.79 | 4.63 | 4.63 | 4.63 | -0.11 (-2.32%) | 121,807 |