Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2013 | USD | 8.09 | 8.12 | 7.92 | 8.01 | 8.01 | -0.44 (-5.21%) | 53,857 |
1 Jul 2013 | USD | 8.42 | 8.5 | 8.42 | 8.45 | 8.45 | -0.3 (-3.43%) | 52,091 |
28 Jun 2013 | USD | 8.76 | 8.81 | 8.71 | 8.75 | 8.75 | +0.09 (+1.04%) | 14,792 |
27 Jun 2013 | USD | 8.7 | 8.73 | 8.64 | 8.66 | 8.66 | -0.43 (-4.73%) | 19,048 |
26 Jun 2013 | USD | 9 | 9.09 | 8.9737 | 9.09 | 9.09 | -0.292 (-3.11%) | 419,478 |
25 Jun 2013 | USD | 9.38 | 9.5 | 9.25 | 9.3816 | 9.3816 | -0.418 (-4.27%) | 77,804 |
24 Jun 2013 | USD | 9.88 | 10.25 | 9.49 | 9.8 | 9.8 | -0.4 (-3.92%) | 142,668 |
21 Jun 2013 | USD | 9.6 | 10.41 | 9.53 | 10.2 | 10.2 | +0.2 (+2%) | 40,550 |
20 Jun 2013 | USD | 9.91 | 10.15 | 9.91 | 10 | 10 | -0.6 (-5.66%) | 16,674 |
19 Jun 2013 | USD | 10.19 | 10.62 | 10.16 | 10.6 | 10.6 | +0.44 (+4.33%) | 14,443 |
18 Jun 2013 | USD | 10.13 | 10.47 | 10.13 | 10.16 | 10.16 | +0.29 (+2.94%) | 7,141 |
17 Jun 2013 | USD | 10 | 10 | 9.84 | 9.87 | 9.87 | -0.06 (-0.60%) | 24,534 |
14 Jun 2013 | USD | 9.99 | 10.02 | 9.88 | 9.93 | 9.93 | -0.21 (-2.07%) | 17,302 |
13 Jun 2013 | USD | 9.99 | 10.14 | 9.97 | 10.14 | 10.14 | +0.21 (+2.11%) | 31,425 |
12 Jun 2013 | USD | 10.07 | 10.09 | 9.93 | 9.93 | 9.93 | -0.07 (-0.70%) | 6,108 |
11 Jun 2013 | USD | 9.88 | 10.05 | 9.88 | 10 | 10 | -0.16 (-1.57%) | 55,597 |
10 Jun 2013 | USD | 10.23 | 10.23 | 10.1 | 10.16 | 10.16 | -0.01 (-0.10%) | 7,110 |
7 Jun 2013 | USD | 10.1 | 10.17 | 10.09 | 10.17 | 10.17 | +0.1 (+0.99%) | 2,015 |
6 Jun 2013 | USD | 10.01 | 10.07 | 9.95 | 10.07 | 10.07 | -0.07 (-0.69%) | 7,590 |
5 Jun 2013 | USD | 10.21 | 10.22 | 10.11 | 10.14 | 10.14 | -0.12 (-1.17%) | 22,175 |
4 Jun 2013 | USD | 10.24 | 10.37 | 10.21 | 10.26 | 10.26 | -0.12 (-1.16%) | 17,468 |
3 Jun 2013 | USD | 10.87 | 10.87 | 10.17 | 10.38 | 10.38 | -0.52 (-4.77%) | 41,836 |
31 May 2013 | USD | 10.58 | 11.95 | 10.48 | 10.9 | 10.9 | -0.2 (-1.80%) | 98,380 |
30 May 2013 | USD | 10.62 | 13.55 | 10.6 | 11.1 | 11.1 | -3.4 (-23.45%) | 115,280 |
29 May 2013 | USD | 13.68 | 14.69 | 13.68 | 14.5 | 14.5 | +0.31 (+2.18%) | 39,037 |
28 May 2013 | USD | 13.95 | 14.19 | 13.95 | 14.19 | 14.19 | +0.59 (+4.34%) | 30,888 |
27 May 2013 | USD | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | 0.0 (0.0%) | 0 |
24 May 2013 | USD | 13.53 | 13.89 | 13.45 | 13.6 | 13.6 | -1.29 (-8.66%) | 20,002 |
23 May 2013 | USD | 15.75 | 15.76 | 14.35 | 14.89 | 14.89 | -0.61 (-3.94%) | 52,150 |
22 May 2013 | USD | 14.95 | 16.1 | 14.95 | 15.5 | 15.5 | 0.0 (0.0%) | 12,691 |