Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2013 | USD | 9.86 | 9.94 | 9.22 | 9.24 | 18.48 | -0.72 (-7.23%) | 1,436,800 |
7 Oct 2013 | USD | 10.12 | 10.14 | 9.94 | 9.96 | 19.92 | -0.32 (-3.11%) | 572,700 |
4 Oct 2013 | USD | 9.94 | 10.3 | 9.94 | 10.28 | 20.56 | +0.3 (+3.01%) | 641,750 |
3 Oct 2013 | USD | 10.06 | 10.14 | 9.9 | 9.98 | 19.96 | 0.0 (0.0%) | 567,200 |
2 Oct 2013 | USD | 9.86 | 10.1 | 9.82 | 9.98 | 19.96 | +0.14 (+1.42%) | 491,600 |
1 Oct 2013 | USD | 9.84 | 10.14 | 9.8 | 9.84 | 19.68 | +0.06 (+0.61%) | 519,550 |
30 Sep 2013 | USD | 9.6 | 9.92 | 9.42 | 9.78 | 19.56 | +0.12 (+1.24%) | 1,117,350 |
27 Sep 2013 | USD | 9.7 | 9.78 | 9.6 | 9.66 | 19.32 | -0.08 (-0.82%) | 611,000 |
26 Sep 2013 | USD | 9.54 | 9.76 | 9.54 | 9.74 | 19.48 | +0.34 (+3.62%) | 759,600 |
25 Sep 2013 | USD | 9.36 | 9.58 | 9.18 | 9.4 | 18.8 | 0.0 (0.0%) | 981,800 |
24 Sep 2013 | USD | 9.5 | 9.56 | 9.12 | 9.4 | 18.8 | -0.1 (-1.05%) | 806,500 |
23 Sep 2013 | USD | 9.56 | 9.66 | 9.44 | 9.5 | 19 | -0.1 (-1.04%) | 983,200 |
20 Sep 2013 | USD | 10.08 | 10.08 | 9.56 | 9.6 | 19.2 | -0.48 (-4.76%) | 1,122,750 |
19 Sep 2013 | USD | 10.22 | 10.32 | 9.94 | 10.08 | 20.16 | -0.08 (-0.79%) | 757,100 |
18 Sep 2013 | USD | 9.64 | 10.24 | 9.56 | 10.16 | 20.32 | +0.62 (+6.50%) | 1,730,750 |
17 Sep 2013 | USD | 9.78 | 9.86 | 9.54 | 9.54 | 19.08 | -0.16 (-1.65%) | 959,750 |
16 Sep 2013 | USD | 10.3 | 10.38 | 9.68 | 9.7 | 19.4 | -0.4 (-3.96%) | 1,802,650 |
13 Sep 2013 | USD | 9.44 | 10.14 | 9.42 | 10.1 | 20.2 | +0.7 (+7.45%) | 1,887,950 |
12 Sep 2013 | USD | 9.36 | 9.4 | 9.2 | 9.4 | 18.8 | -0.02 (-0.21%) | 1,062,150 |
11 Sep 2013 | USD | 9.6 | 9.78 | 9.24 | 9.42 | 18.84 | -0.24 (-2.48%) | 998,950 |
10 Sep 2013 | USD | 9.66 | 9.86 | 9.52 | 9.66 | 19.32 | +0.18 (+1.90%) | 1,480,750 |
9 Sep 2013 | USD | 9.36 | 9.48 | 9.2 | 9.48 | 18.96 | +0.34 (+3.72%) | 1,716,800 |
6 Sep 2013 | USD | 8.58 | 9.16 | 8.3 | 9.14 | 18.28 | +0.92 (+11.19%) | 2,415,700 |
5 Sep 2013 | USD | 7.7 | 8.36 | 7.62 | 8.22 | 16.44 | +0.64 (+8.44%) | 1,461,300 |
4 Sep 2013 | USD | 7.46 | 7.62 | 7.34 | 7.58 | 15.16 | +0.06 (+0.80%) | 354,250 |
3 Sep 2013 | USD | 7.76 | 7.76 | 7.36 | 7.52 | 15.04 | +0.2 (+2.73%) | 781,850 |
2 Sep 2013 | USD | 7.32 | 7.32 | 7.32 | 7.32 | 14.64 | 0.0 (0.0%) | 0 |
30 Aug 2013 | USD | 7.4 | 7.62 | 7.3 | 7.32 | 14.64 | +0.08 (+1.10%) | 1,142,700 |
29 Aug 2013 | USD | 7.14 | 7.44 | 7.14 | 7.24 | 14.48 | +0.06 (+0.84%) | 453,800 |
28 Aug 2013 | USD | 7.14 | 7.32 | 7.1 | 7.18 | 14.36 | -0.02 (-0.28%) | 2,063,650 |