Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2013 | USD | 4.14 | 4.14 | 4 | 4 | 197,568.0099 | -0.11 (-2.68%) | 245,212 |
6 Aug 2013 | USD | 4.03 | 4.15 | 3.96 | 4.11 | 203,001.1302 | +0.04 (+0.98%) | 399,278 |
5 Aug 2013 | USD | 4.05 | 4.155 | 4 | 4.07 | 201,025.4501 | -0.02 (-0.49%) | 325,312 |
2 Aug 2013 | USD | 4.1 | 4.25 | 4.05 | 4.09 | 202,013.2901 | -0.05 (-1.21%) | 243,543 |
1 Aug 2013 | USD | 4.15 | 4.25 | 4.12 | 4.14 | 204,482.8902 | +0.05 (+1.22%) | 432,417 |
31 Jul 2013 | USD | 3.95 | 4.2 | 3.67 | 4.09 | 202,013.2901 | +0.12 (+3.02%) | 1,598,715 |
30 Jul 2013 | USD | 4.04 | 4.1599 | 3.95 | 3.97 | 196,086.2498 | -0.11 (-2.70%) | 657,645 |
29 Jul 2013 | USD | 4.48 | 4.48 | 4 | 4.08 | 201,519.3701 | -0.43 (-9.53%) | 1,572,407 |
26 Jul 2013 | USD | 4.5 | 4.56 | 4.49 | 4.51 | 222,757.9311 | -0.005 (-0.11%) | 476,927 |
25 Jul 2013 | USD | 4.57 | 4.62 | 4.5 | 4.515 | 223,004.8912 | -0.065 (-1.42%) | 235,257 |
24 Jul 2013 | USD | 4.77 | 4.79 | 4.56 | 4.58 | 226,215.3713 | -0.06 (-1.29%) | 292,212 |
23 Jul 2013 | USD | 4.48 | 4.64 | 4.48 | 4.64 | 229,178.8915 | +0.16 (+3.57%) | 339,666 |
22 Jul 2013 | USD | 4.57 | 4.6 | 4.48 | 4.48 | 221,276.1711 | -0.03 (-0.67%) | 195,487 |
19 Jul 2013 | USD | 4.57 | 4.63 | 4.47 | 4.51 | 222,757.9311 | -0.06 (-1.31%) | 219,195 |
18 Jul 2013 | USD | 4.49 | 4.59 | 4.47 | 4.57 | 225,721.4513 | +0.07 (+1.56%) | 134,115 |
17 Jul 2013 | USD | 4.44 | 4.5 | 4.42 | 4.5 | 222,264.0111 | +0.08 (+1.81%) | 194,558 |
16 Jul 2013 | USD | 4.45 | 4.45 | 4.41 | 4.42 | 218,312.6509 | -0.01 (-0.23%) | 106,762 |
15 Jul 2013 | USD | 4.5 | 4.5069 | 4.42 | 4.43 | 218,806.5709 | -0.06 (-1.34%) | 163,690 |
12 Jul 2013 | USD | 4.61 | 4.61 | 4.4 | 4.49 | 221,770.0911 | -0.12 (-2.60%) | 169,167 |
11 Jul 2013 | USD | 4.6 | 4.62 | 4.53 | 4.61 | 227,697.1314 | +0.08 (+1.77%) | 184,849 |
10 Jul 2013 | USD | 4.52 | 4.61 | 4.48 | 4.53 | 223,745.7712 | +0.04 (+0.89%) | 222,003 |
9 Jul 2013 | USD | 4.4 | 4.542 | 4.4 | 4.49 | 221,770.0911 | +0.12 (+2.75%) | 203,737 |
8 Jul 2013 | USD | 4.31 | 4.45 | 4.3 | 4.37 | 215,843.0508 | +0.08 (+1.86%) | 178,446 |
5 Jul 2013 | USD | 4.37 | 4.37 | 4.25 | 4.29 | 211,891.6906 | -0.02 (-0.46%) | 195,193 |
4 Jul 2013 | USD | 4.31 | 4.31 | 4.31 | 4.31 | 212,879.5306 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 4.3 | 4.36 | 4.27 | 4.31 | 212,879.5306 | +0.03 (+0.70%) | 199,173 |
2 Jul 2013 | USD | 4.34 | 4.37 | 4.25 | 4.28 | 211,397.7706 | 0.0 (0.0%) | 313,016 |
1 Jul 2013 | USD | 4.26 | 4.3599 | 4.22 | 4.28 | 211,397.7706 | +0.01 (+0.23%) | 250,577 |
28 Jun 2013 | USD | 4.18 | 4.48 | 4.17 | 4.27 | 210,903.8505 | +0.1 (+2.40%) | 447,145 |
27 Jun 2013 | USD | 4.43 | 4.6 | 4.09 | 4.17 | 205,964.6503 | -0.37 (-8.15%) | 1,771,065 |