Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2013 | USD | 8.3064 | 8.3603 | 8.1823 | 8.1985 | 4.4221 | -0.146 (-1.74%) | 770,708 |
5 Aug 2013 | USD | 8.3981 | 8.425 | 8.3118 | 8.3441 | 4.5006 | -0.049 (-0.58%) | 496,316 |
2 Aug 2013 | USD | 8.3495 | 8.4196 | 8.3118 | 8.3927 | 4.5268 | +0.038 (+0.45%) | 497,614 |
1 Aug 2013 | USD | 8.2362 | 8.3657 | 8.1985 | 8.3549 | 4.5064 | +0.156 (+1.91%) | 1,426,097 |
31 Jul 2013 | USD | 8.1068 | 8.2255 | 8.0259 | 8.1985 | 4.4221 | +0.075 (+0.93%) | 2,799,540 |
30 Jul 2013 | USD | 8.2956 | 8.3387 | 8.1176 | 8.123 | 4.3813 | -0.183 (-2.21%) | 1,198,055 |
29 Jul 2013 | USD | 8.4142 | 8.4951 | 8.2956 | 8.3064 | 4.4803 | -0.2 (-2.35%) | 987,811 |
26 Jul 2013 | USD | 8.5868 | 8.6624 | 8.4628 | 8.5059 | 4.5879 | -0.092 (-1.07%) | 722,689 |
25 Jul 2013 | USD | 8.5221 | 8.6785 | 8.5005 | 8.5976 | 4.6373 | +0.054 (+0.63%) | 944,984 |
24 Jul 2013 | USD | 8.6677 | 8.6677 | 8.4898 | 8.5437 | 4.6083 | -0.059 (-0.69%) | 780,905 |
23 Jul 2013 | USD | 8.5329 | 8.6138 | 8.5059 | 8.603 | 4.6402 | +0.081 (+0.95%) | 844,312 |
22 Jul 2013 | USD | 8.4574 | 8.5383 | 8.4574 | 8.5221 | 4.5966 | +0.027 (+0.32%) | 546,930 |
19 Jul 2013 | USD | 8.5437 | 8.5761 | 8.4412 | 8.4951 | 4.582 | -0.043 (-0.51%) | 924,961 |
18 Jul 2013 | USD | 8.4412 | 8.5707 | 8.4412 | 8.5383 | 4.6053 | +0.086 (+1.02%) | 783,686 |
17 Jul 2013 | USD | 8.5221 | 8.5707 | 8.3819 | 8.452 | 4.5588 | -0.032 (-0.38%) | 354,299 |
16 Jul 2013 | USD | 8.3927 | 8.5167 | 8.3441 | 8.4844 | 4.5763 | +0.13 (+1.55%) | 654,833 |
15 Jul 2013 | USD | 8.1553 | 8.4035 | 8.1499 | 8.3549 | 4.5064 | +0.178 (+2.18%) | 746,050 |
12 Jul 2013 | USD | 8.1877 | 8.2093 | 8.1014 | 8.1769 | 4.4104 | -0.054 (-0.66%) | 725,285 |
11 Jul 2013 | USD | 8.3064 | 8.3603 | 8.1877 | 8.2309 | 4.4395 | +0.011 (+0.13%) | 1,447,603 |
10 Jul 2013 | USD | 8.2902 | 8.3279 | 8.2039 | 8.2201 | 4.4337 | -0.092 (-1.10%) | 686,165 |
9 Jul 2013 | USD | 8.3927 | 8.3927 | 8.2686 | 8.3118 | 4.4832 | -0.027 (-0.32%) | 526,536 |
8 Jul 2013 | USD | 8.2578 | 8.3819 | 8.1931 | 8.3387 | 4.4977 | +0.086 (+1.05%) | 832,817 |
5 Jul 2013 | USD | 8.3711 | 8.3981 | 8.1931 | 8.2524 | 4.4511 | -0.146 (-1.73%) | 685,980 |
4 Jul 2013 | USD | 8.3981 | 8.3981 | 8.3981 | 8.3981 | 4.5297 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 8.2956 | 8.4142 | 8.1823 | 8.3981 | 4.5297 | +0.07 (+0.84%) | 850,244 |
2 Jul 2013 | USD | 8.5383 | 8.5761 | 8.2362 | 8.3279 | 4.4919 | -0.248 (-2.89%) | 1,718,287 |
1 Jul 2013 | USD | 8.8727 | 8.9428 | 8.5599 | 8.5761 | 4.6257 | -0.248 (-2.81%) | 1,056,224 |
28 Jun 2013 | USD | 8.6084 | 8.8943 | 8.5437 | 8.8242 | 4.7595 | +0.162 (+1.87%) | 2,271,521 |
27 Jun 2013 | USD | 8.4035 | 8.7001 | 8.3549 | 8.6624 | 4.6723 | +0.313 (+3.75%) | 1,972,656 |
26 Jun 2013 | USD | 8.3441 | 8.3981 | 8.2902 | 8.3495 | 4.5035 | +0.032 (+0.39%) | 2,095,391 |