Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2013 | USD | 3.981 | 4.13 | 3.945 | 4.12 | 4.12 | +0.15 (+3.78%) | 864,315 |
18 Oct 2013 | USD | 3.947 | 3.994 | 3.937 | 3.97 | 3.97 | +0.03 (+0.76%) | 511,574 |
17 Oct 2013 | USD | 3.963 | 3.995 | 3.932 | 3.94 | 3.94 | -0.02 (-0.51%) | 755,933 |
16 Oct 2013 | USD | 3.954 | 3.987 | 3.931 | 3.96 | 3.96 | +0.005 (+0.13%) | 683,847 |
15 Oct 2013 | USD | 3.937 | 3.983 | 3.935 | 3.955 | 3.955 | +0.022 (+0.56%) | 707,851 |
14 Oct 2013 | USD | 3.8 | 3.934 | 3.79 | 3.933 | 3.933 | +0.091 (+2.37%) | 668,427 |
11 Oct 2013 | USD | 3.838 | 3.85 | 3.792 | 3.842 | 3.842 | +0.014 (+0.37%) | 223,180 |
10 Oct 2013 | USD | 3.804 | 3.849 | 3.779 | 3.828 | 3.828 | +0.036 (+0.95%) | 498,911 |
9 Oct 2013 | USD | 3.786 | 3.822 | 3.761 | 3.792 | 3.792 | +0.001 (+0.03%) | 542,280 |
8 Oct 2013 | USD | 3.809 | 3.809 | 3.765 | 3.791 | 3.791 | -0.009 (-0.24%) | 205,808 |
7 Oct 2013 | USD | 3.77 | 3.822 | 3.726 | 3.8 | 3.8 | +0.017 (+0.45%) | 553,993 |
4 Oct 2013 | USD | 3.78 | 3.81 | 3.761 | 3.783 | 3.783 | -0.006 (-0.16%) | 549,425 |
3 Oct 2013 | USD | 3.838 | 3.847 | 3.776 | 3.789 | 3.789 | -0.056 (-1.46%) | 514,033 |
2 Oct 2013 | USD | 3.871 | 3.905 | 3.826 | 3.845 | 3.845 | -0.03 (-0.77%) | 731,604 |
1 Oct 2013 | USD | 3.841 | 3.877 | 3.821 | 3.875 | 3.875 | +0.034 (+0.89%) | 392,345 |
30 Sep 2013 | USD | 3.88 | 3.88 | 3.809 | 3.841 | 3.841 | -0.038 (-0.98%) | 419,417 |
27 Sep 2013 | USD | 3.87 | 3.9 | 3.856 | 3.879 | 3.879 | +0.005 (+0.13%) | 319,989 |
26 Sep 2013 | USD | 3.891 | 3.903 | 3.836 | 3.874 | 3.874 | -0.013 (-0.33%) | 539,171 |
25 Sep 2013 | USD | 3.851 | 3.909 | 3.813 | 3.887 | 3.887 | +0.037 (+0.96%) | 809,760 |
24 Sep 2013 | USD | 3.855 | 3.893 | 3.84 | 3.85 | 3.85 | -0.02 (-0.52%) | 383,516 |
23 Sep 2013 | USD | 3.89 | 3.89 | 3.828 | 3.87 | 3.87 | -0.016 (-0.41%) | 325,716 |
20 Sep 2013 | USD | 3.824 | 3.886 | 3.824 | 3.886 | 3.886 | +0.058 (+1.52%) | 828,524 |
19 Sep 2013 | USD | 3.955 | 3.955 | 3.756 | 3.828 | 3.828 | -0.109 (-2.77%) | 1,447,406 |
18 Sep 2013 | USD | 3.952 | 3.985 | 3.901 | 3.937 | 3.937 | -0.019 (-0.48%) | 356,623 |
17 Sep 2013 | USD | 3.986 | 4.016 | 3.941 | 3.956 | 3.956 | -0.03 (-0.75%) | 287,914 |
16 Sep 2013 | USD | 3.998 | 4.07 | 3.986 | 3.986 | 3.986 | -0.014 (-0.35%) | 444,235 |
13 Sep 2013 | USD | 4.024 | 4.031 | 3.979 | 4 | 4 | -0.03 (-0.74%) | 279,891 |
12 Sep 2013 | USD | 3.95 | 4.034 | 3.945 | 4.03 | 4.03 | +0.06 (+1.51%) | 372,240 |
11 Sep 2013 | USD | 3.962 | 3.97 | 3.916 | 3.97 | 3.97 | +0.016 (+0.40%) | 283,003 |
10 Sep 2013 | USD | 3.901 | 3.96 | 3.836 | 3.954 | 3.954 | +0.073 (+1.88%) | 580,987 |