Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2013 | USD | 8.2416 | 8.2524 | 8.1661 | 8.2362 | 4.4424 | 0.0 (0.0%) | 1,610,199 |
9 Dec 2013 | USD | 8.1499 | 8.2794 | 8.1338 | 8.2362 | 4.4424 | +0.086 (+1.06%) | 1,425,911 |
6 Dec 2013 | USD | 8.1931 | 8.2632 | 8.1338 | 8.1499 | 4.3958 | -0.005 (-0.07%) | 484,450 |
5 Dec 2013 | USD | 8.1176 | 8.2309 | 8.1068 | 8.1553 | 4.3988 | +0.065 (+0.80%) | 1,059,190 |
4 Dec 2013 | USD | 8.1176 | 8.1985 | 8.0583 | 8.0906 | 4.3639 | -0.075 (-0.92%) | 850,430 |
3 Dec 2013 | USD | 8.3387 | 8.3387 | 8.123 | 8.1661 | 4.4046 | -0.21 (-2.51%) | 933,674 |
2 Dec 2013 | USD | 8.4142 | 8.4358 | 8.3441 | 8.3765 | 4.5181 | -0.059 (-0.70%) | 1,010,059 |
29 Nov 2013 | USD | 8.3333 | 8.4358 | 8.274 | 8.4358 | 4.5501 | +0.173 (+2.09%) | 862,666 |
28 Nov 2013 | USD | 8.2632 | 8.2632 | 8.2632 | 8.2632 | 4.457 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 8.1877 | 8.3711 | 8.1338 | 8.2632 | 4.457 | +0.065 (+0.79%) | 864,706 |
26 Nov 2013 | USD | 8.1823 | 8.2039 | 8.0529 | 8.1985 | 4.4221 | 0.0 (0.0%) | 996,154 |
25 Nov 2013 | USD | 8.2632 | 8.301 | 8.1715 | 8.1985 | 4.4221 | -0.065 (-0.78%) | 567,880 |
22 Nov 2013 | USD | 8.1823 | 8.301 | 8.1392 | 8.2632 | 4.457 | +0.065 (+0.79%) | 502,990 |
21 Nov 2013 | USD | 8.2039 | 8.2686 | 8.1607 | 8.1985 | 4.4221 | 0.0 (0.0%) | 689,503 |
20 Nov 2013 | USD | 8.3495 | 8.3711 | 8.123 | 8.1985 | 4.4221 | -0.156 (-1.87%) | 1,286,120 |
19 Nov 2013 | USD | 8.5113 | 8.5221 | 8.3387 | 8.3549 | 4.5064 | -0.135 (-1.59%) | 683,570 |
18 Nov 2013 | USD | 8.5167 | 8.5275 | 8.425 | 8.4898 | 4.5792 | -0.005 (-0.06%) | 531,542 |
15 Nov 2013 | USD | 8.3819 | 8.4951 | 8.3603 | 8.4951 | 4.582 | +0.151 (+1.81%) | 944,242 |
14 Nov 2013 | USD | 8.3172 | 8.3981 | 8.1446 | 8.3441 | 4.5006 | +0.049 (+0.58%) | 1,140,210 |
13 Nov 2013 | USD | 8.4088 | 8.4088 | 8.2902 | 8.2956 | 4.4744 | -0.135 (-1.60%) | 646,675 |
12 Nov 2013 | USD | 8.4035 | 8.4951 | 8.3711 | 8.4304 | 4.5471 | +0.027 (+0.32%) | 1,137,614 |
11 Nov 2013 | USD | 8.5599 | 8.5868 | 8.3873 | 8.4035 | 4.5326 | -0.189 (-2.20%) | 1,008,205 |
8 Nov 2013 | USD | 8.7163 | 8.7163 | 8.4898 | 8.5922 | 4.6344 | -0.146 (-1.67%) | 1,025,633 |
7 Nov 2013 | USD | 8.9374 | 8.986 | 8.7109 | 8.7379 | 4.713 | -0.194 (-2.17%) | 854,509 |
6 Nov 2013 | USD | 8.9213 | 9.0076 | 8.8727 | 8.932 | 4.8177 | +0.032 (+0.36%) | 695,250 |
5 Nov 2013 | USD | 8.9159 | 8.986 | 8.8727 | 8.8997 | 4.8003 | -0.081 (-0.90%) | 770,152 |
4 Nov 2013 | USD | 8.9051 | 9.0453 | 8.8997 | 8.9806 | 4.8439 | +0.124 (+1.40%) | 1,271,102 |
1 Nov 2013 | USD | 8.9374 | 9.0345 | 8.781 | 8.8565 | 4.777 | -0.043 (-0.49%) | 1,179,700 |
31 Oct 2013 | USD | 9.0723 | 9.1316 | 8.8619 | 8.8997 | 4.8003 | -0.173 (-1.90%) | 834,115 |
30 Oct 2013 | USD | 8.9159 | 9.1802 | 8.9159 | 9.0723 | 4.8934 | +0.124 (+1.39%) | 1,542,343 |