Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2013 | USD | 9.72 | 10.08 | 9.63 | 9.95 | 9.95 | +0.27 (+2.79%) | 146,298 |
12 Jul 2013 | USD | 9.42 | 9.75 | 9.42 | 9.68 | 9.68 | +0.27 (+2.87%) | 43,168 |
11 Jul 2013 | USD | 9 | 9.46 | 8.96 | 9.41 | 9.41 | +0.18 (+1.95%) | 282,105 |
10 Jul 2013 | USD | 9.1 | 9.25 | 9 | 9.23 | 9.23 | +0.13 (+1.43%) | 92,549 |
9 Jul 2013 | USD | 9.1 | 9.15 | 9.07 | 9.1 | 9.1 | +0.04 (+0.44%) | 42,324 |
8 Jul 2013 | USD | 9.1 | 9.15 | 9.02 | 9.06 | 9.06 | -0.04 (-0.44%) | 58,505 |
5 Jul 2013 | USD | 9 | 9.11 | 8.93 | 9.1 | 9.1 | +0.28 (+3.17%) | 95,697 |
4 Jul 2013 | USD | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 8.7501 | 8.88 | 8.74 | 8.82 | 8.82 | +0.02 (+0.23%) | 175,653 |
2 Jul 2013 | USD | 8.75 | 8.81 | 8.67 | 8.8 | 8.8 | +0.04 (+0.46%) | 142,032 |
1 Jul 2013 | USD | 8.68 | 8.94 | 8.67 | 8.76 | 8.76 | +0.08 (+0.92%) | 126,205 |
28 Jun 2013 | USD | 8.56 | 8.72 | 8.51 | 8.68 | 8.68 | +0.1 (+1.17%) | 334,260 |
27 Jun 2013 | USD | 8.61 | 8.61 | 8.54 | 8.58 | 8.58 | +0.06 (+0.70%) | 304,324 |
26 Jun 2013 | USD | 8.7 | 8.7 | 8.5 | 8.52 | 8.52 | -0.07 (-0.81%) | 37,130 |
25 Jun 2013 | USD | 8.61 | 8.68 | 8.51 | 8.59 | 8.59 | -0.07 (-0.81%) | 120,897 |
24 Jun 2013 | USD | 8.64 | 8.75 | 8.64 | 8.66 | 8.66 | -0.08 (-0.92%) | 50,811 |
21 Jun 2013 | USD | 8.6 | 8.8 | 8.51 | 8.74 | 8.74 | +0.16 (+1.86%) | 102,610 |
20 Jun 2013 | USD | 8.7 | 8.84 | 8.5 | 8.58 | 8.58 | -0.15 (-1.72%) | 33,749 |
19 Jun 2013 | USD | 8.88 | 8.88 | 8.72 | 8.73 | 8.73 | -0.24 (-2.68%) | 15,886 |
18 Jun 2013 | USD | 8.83 | 9.03 | 8.65 | 8.97 | 8.97 | +0.18 (+2.05%) | 33,531 |
17 Jun 2013 | USD | 8.97 | 8.97 | 8.57 | 8.79 | 8.79 | -0.06 (-0.68%) | 11,017 |
14 Jun 2013 | USD | 8.98 | 8.98 | 8.83 | 8.85 | 8.85 | -0.14 (-1.56%) | 9,352 |
13 Jun 2013 | USD | 8.74 | 9 | 8.68 | 8.99 | 8.99 | +0.28 (+3.21%) | 23,692 |
12 Jun 2013 | USD | 8.99 | 8.99 | 8.67 | 8.71 | 8.71 | -0.24 (-2.68%) | 20,232 |
11 Jun 2013 | USD | 8.95 | 9.07 | 8.89 | 8.95 | 8.95 | -0.15 (-1.65%) | 22,580 |
10 Jun 2013 | USD | 9.1 | 9.12 | 9.09 | 9.1 | 9.1 | -0.01 (-0.11%) | 25,265 |
7 Jun 2013 | USD | 9.3 | 9.39 | 9.06 | 9.11 | 9.11 | -0.09 (-0.98%) | 42,500 |
6 Jun 2013 | USD | 8.94 | 9.31 | 8.84 | 9.2 | 9.2 | +0.29 (+3.25%) | 53,623 |
5 Jun 2013 | USD | 9.01 | 9.09 | 8.91 | 8.91 | 8.91 | -0.08 (-0.89%) | 28,910 |
4 Jun 2013 | USD | 8.944 | 9.1 | 8.91 | 8.99 | 8.99 | -0.04 (-0.44%) | 35,947 |