Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2013 | USD | 8.23 | 8.23 | 8 | 8.06 | 8.06 | -0.13 (-1.59%) | 47,948 |
27 Dec 2013 | USD | 8.14 | 8.2 | 8.028 | 8.19 | 8.19 | +0.06 (+0.74%) | 25,844 |
26 Dec 2013 | USD | 8.27 | 8.3 | 8.06 | 8.13 | 8.13 | -0.13 (-1.57%) | 16,563 |
25 Dec 2013 | USD | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 8.39 | 8.39 | 8.235 | 8.26 | 8.26 | -0.07 (-0.84%) | 11,019 |
23 Dec 2013 | USD | 8.2 | 8.365 | 8.12 | 8.33 | 8.33 | -0.22 (-2.57%) | 93,722 |
20 Dec 2013 | USD | 7.58 | 8.5547 | 7.48 | 8.55 | 8.55 | +0.94 (+12.35%) | 351,465 |
19 Dec 2013 | USD | 7.41 | 7.65 | 7.41 | 7.61 | 7.61 | +0.02 (+0.26%) | 43,316 |
18 Dec 2013 | USD | 7.57 | 7.59 | 7.44 | 7.59 | 7.59 | -0.01 (-0.13%) | 55,368 |
17 Dec 2013 | USD | 7.67 | 7.7 | 7.55 | 7.6 | 7.6 | -0.03 (-0.39%) | 23,146 |
16 Dec 2013 | USD | 7.65 | 7.67 | 7.59 | 7.63 | 7.63 | -0.02 (-0.26%) | 34,767 |
13 Dec 2013 | USD | 7.48 | 7.66 | 7.48 | 7.65 | 7.65 | +0.16 (+2.14%) | 48,784 |
12 Dec 2013 | USD | 7.66 | 7.67 | 7.45 | 7.49 | 7.49 | -0.2 (-2.60%) | 101,266 |
11 Dec 2013 | USD | 7.71 | 7.79 | 7.68 | 7.69 | 7.69 | -0.04 (-0.52%) | 76,601 |
10 Dec 2013 | USD | 7.87 | 7.94 | 7.7 | 7.73 | 7.73 | -0.19 (-2.40%) | 101,068 |
9 Dec 2013 | USD | 8.18 | 8.2346 | 7.9 | 7.92 | 7.92 | -0.17 (-2.10%) | 120,589 |
6 Dec 2013 | USD | 8.13 | 8.18 | 8.061 | 8.09 | 8.09 | -0.04 (-0.49%) | 108,713 |
5 Dec 2013 | USD | 8.12 | 8.179 | 8.08 | 8.13 | 8.13 | 0.0 (0.0%) | 33,164 |
4 Dec 2013 | USD | 8.14 | 8.25 | 8.01 | 8.13 | 8.13 | -0.01 (-0.12%) | 72,292 |
3 Dec 2013 | USD | 7.97 | 8.19 | 7.93 | 8.14 | 8.14 | +0.21 (+2.65%) | 25,926 |
2 Dec 2013 | USD | 7.83 | 8.11 | 7.71 | 7.93 | 7.93 | +0.02 (+0.25%) | 117,975 |
29 Nov 2013 | USD | 7.71 | 7.97 | 7.6 | 7.91 | 7.91 | +0.32 (+4.22%) | 65,235 |
28 Nov 2013 | USD | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 7.72 | 7.72 | 7.55 | 7.59 | 7.59 | 0.0 (0.0%) | 39,840 |
26 Nov 2013 | USD | 7.46 | 7.62 | 7.35 | 7.59 | 7.59 | +0.17 (+2.29%) | 100,101 |
25 Nov 2013 | USD | 7.39 | 7.5399 | 7.35 | 7.42 | 7.42 | +0.05 (+0.68%) | 47,524 |
22 Nov 2013 | USD | 7.18 | 7.39 | 7.11 | 7.37 | 7.37 | +0.22 (+3.08%) | 38,316 |
21 Nov 2013 | USD | 7 | 7.19 | 6.94 | 7.15 | 7.15 | +0.17 (+2.44%) | 88,485 |
20 Nov 2013 | USD | 6.82 | 7.03 | 6.82 | 6.98 | 6.98 | +0.23 (+3.41%) | 42,136 |
19 Nov 2013 | USD | 6.93 | 7.08 | 6.73 | 6.75 | 6.75 | +0.17 (+2.58%) | 173,419 |