Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2013 | USD | 3.774 | 3.81 | 3.76 | 3.78 | 3.78 | +0.12 (+3.28%) | 159,170 |
8 Oct 2013 | USD | 3.68 | 3.7 | 3.65 | 3.66 | 3.66 | +0.04 (+1.10%) | 35,004 |
7 Oct 2013 | USD | 3.58 | 3.63 | 3.58 | 3.62 | 3.62 | +0.14 (+4.02%) | 30,481 |
4 Oct 2013 | USD | 3.5 | 3.514 | 3.47 | 3.48 | 3.48 | 0.0 (0.0%) | 428,652 |
3 Oct 2013 | USD | 3.51 | 3.52 | 3.47 | 3.48 | 3.48 | +0.08 (+2.35%) | 1,006,088 |
2 Oct 2013 | USD | 3.27 | 3.4 | 3.27 | 3.4 | 3.4 | +0.29 (+9.32%) | 17,470 |
1 Oct 2013 | USD | 2.98 | 3.112 | 2.98 | 3.11 | 3.11 | +0.15 (+5.07%) | 20,676 |
30 Sep 2013 | USD | 2.932 | 2.97 | 2.93 | 2.96 | 2.96 | -0.06 (-1.99%) | 45,455 |
27 Sep 2013 | USD | 3.06 | 3.066 | 3 | 3.02 | 3.02 | -0.07 (-2.27%) | 78,345 |
26 Sep 2013 | USD | 3.12 | 3.164 | 3.07 | 3.09 | 3.09 | -0.02 (-0.64%) | 34,178 |
25 Sep 2013 | USD | 3.11 | 3.14 | 3.11 | 3.11 | 3.11 | +0.02 (+0.65%) | 312,567 |
24 Sep 2013 | USD | 3.12 | 3.13 | 3.09 | 3.09 | 3.09 | -0.02 (-0.64%) | 1,319,166 |
23 Sep 2013 | USD | 3.12 | 3.13 | 3.1 | 3.11 | 3.11 | +0.1 (+3.32%) | 38,981 |
20 Sep 2013 | USD | 2.98 | 3.02 | 2.96 | 3.01 | 3.01 | +0.05 (+1.69%) | 31,337 |
19 Sep 2013 | USD | 3.04 | 3.04 | 2.96 | 2.96 | 2.96 | -0.07 (-2.31%) | 29,772 |
18 Sep 2013 | USD | 2.92 | 3.03 | 2.9001 | 3.03 | 3.03 | +0.14 (+4.84%) | 457,954 |
17 Sep 2013 | USD | 2.87 | 2.92 | 2.87 | 2.89 | 2.89 | +0.038 (+1.33%) | 39,028 |
16 Sep 2013 | USD | 2.86 | 2.87 | 2.85 | 2.852 | 2.852 | +0.012 (+0.42%) | 44,444 |
13 Sep 2013 | USD | 2.94 | 2.94 | 2.82 | 2.84 | 2.84 | -0.05 (-1.73%) | 71,497 |
12 Sep 2013 | USD | 2.85 | 2.89 | 2.85 | 2.89 | 2.89 | +0.08 (+2.85%) | 24,487 |
11 Sep 2013 | USD | 2.8 | 2.82 | 2.79 | 2.81 | 2.81 | +0.08 (+2.93%) | 30,878 |
10 Sep 2013 | USD | 2.71 | 2.7868 | 2.71 | 2.73 | 2.73 | -0.03 (-1.09%) | 24,020 |
9 Sep 2013 | USD | 2.71 | 2.76 | 2.706 | 2.76 | 2.76 | +0.09 (+3.37%) | 20,769 |
6 Sep 2013 | USD | 2.65 | 2.69 | 2.62 | 2.67 | 2.67 | +0.04 (+1.52%) | 97,440 |
5 Sep 2013 | USD | 2.64 | 2.65 | 2.62 | 2.63 | 2.63 | 0.0 (0.0%) | 68,908 |
4 Sep 2013 | USD | 2.638 | 2.67 | 2.61 | 2.63 | 2.63 | +0.12 (+4.78%) | 59,035 |
3 Sep 2013 | USD | 2.51 | 2.53 | 2.51 | 2.51 | 2.51 | +0.03 (+1.21%) | 12,574 |
2 Sep 2013 | USD | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 0 |
30 Aug 2013 | USD | 2.478 | 2.52 | 2.47 | 2.48 | 2.48 | -0.02 (-0.80%) | 29,135 |
29 Aug 2013 | USD | 2.49 | 2.55 | 2.49 | 2.5 | 2.5 | -0.03 (-1.19%) | 19,389 |