Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2013 | USD | 3.77 | 3.77 | 3.66 | 3.75 | 3.75 | -0.01 (-0.27%) | 48,900 |
15 Jul 2013 | USD | 3.72 | 3.78 | 3.69 | 3.76 | 3.76 | +0.04 (+1.08%) | 174,000 |
12 Jul 2013 | USD | 3.72 | 3.78 | 3.7 | 3.72 | 3.72 | +0.02 (+0.54%) | 327,000 |
11 Jul 2013 | USD | 3.85 | 3.85 | 3.68 | 3.7 | 3.7 | -0.05 (-1.33%) | 46,300 |
10 Jul 2013 | USD | 3.8 | 3.83 | 3.73 | 3.75 | 3.75 | -0.05 (-1.32%) | 51,500 |
9 Jul 2013 | USD | 3.8 | 3.85 | 3.73 | 3.8 | 3.8 | +0.07 (+1.88%) | 134,400 |
8 Jul 2013 | USD | 3.63 | 3.74 | 3.63 | 3.73 | 3.73 | +0.05 (+1.36%) | 292,900 |
5 Jul 2013 | USD | 3.67 | 3.68 | 3.62 | 3.68 | 3.68 | +0.08 (+2.22%) | 18,200 |
4 Jul 2013 | USD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 3.6 | 3.67 | 3.6 | 3.6 | 3.6 | +0.01 (+0.28%) | 46,000 |
2 Jul 2013 | USD | 3.71 | 3.72 | 3.49 | 3.59 | 3.59 | -0.11 (-2.97%) | 152,600 |
1 Jul 2013 | USD | 3.79 | 3.87 | 3.67 | 3.7 | 3.7 | -0.01 (-0.27%) | 109,400 |
28 Jun 2013 | USD | 3.65 | 3.71 | 3.59 | 3.71 | 3.71 | +0.09 (+2.49%) | 859,500 |
27 Jun 2013 | USD | 3.51 | 3.7 | 3.5 | 3.62 | 3.62 | +0.09 (+2.55%) | 76,100 |
26 Jun 2013 | USD | 3.45 | 3.53 | 3.41 | 3.53 | 3.53 | +0.1 (+2.92%) | 76,100 |
25 Jun 2013 | USD | 3.46 | 3.49 | 3.41 | 3.43 | 3.43 | 0.0 (0.0%) | 54,300 |
24 Jun 2013 | USD | 3.47 | 3.47 | 3.41 | 3.43 | 3.43 | -0.11 (-3.11%) | 107,200 |
21 Jun 2013 | USD | 3.46 | 3.57 | 3.41 | 3.54 | 3.54 | +0.06 (+1.72%) | 42,580 |
20 Jun 2013 | USD | 3.59 | 3.59 | 3.44 | 3.48 | 3.48 | -0.13 (-3.60%) | 150,200 |
19 Jun 2013 | USD | 3.69 | 3.7 | 3.61 | 3.61 | 3.61 | -0.07 (-1.90%) | 48,600 |
18 Jun 2013 | USD | 3.61 | 3.71 | 3.593 | 3.68 | 3.68 | +0.07 (+1.94%) | 56,899 |
17 Jun 2013 | USD | 3.72 | 3.72 | 3.61 | 3.61 | 3.61 | -0.06 (-1.63%) | 59,500 |
14 Jun 2013 | USD | 3.61 | 3.7 | 3.6 | 3.67 | 3.67 | +0.02 (+0.55%) | 77,500 |
13 Jun 2013 | USD | 3.46 | 3.66 | 3.46 | 3.65 | 3.65 | +0.16 (+4.58%) | 180,692 |
12 Jun 2013 | USD | 3.55 | 3.63 | 3.49 | 3.49 | 3.49 | -0.02 (-0.57%) | 132,501 |
11 Jun 2013 | USD | 3.5 | 3.53 | 3.46 | 3.51 | 3.51 | -0.01 (-0.28%) | 72,400 |
10 Jun 2013 | USD | 3.51 | 3.56 | 3.48 | 3.52 | 3.52 | -0.01 (-0.28%) | 36,700 |
7 Jun 2013 | USD | 3.54 | 3.54 | 3.45 | 3.53 | 3.53 | -0.01 (-0.28%) | 114,602 |
6 Jun 2013 | USD | 3.55 | 3.55 | 3.5 | 3.54 | 3.54 | -0.01 (-0.28%) | 42,100 |
5 Jun 2013 | USD | 3.61 | 3.61 | 3.5 | 3.55 | 3.55 | -0.07 (-1.93%) | 328,300 |