Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2013 | USD | 8.2 | 8.31 | 8.13 | 8.23 | 8.23 | +0.03 (+0.37%) | 19,141 |
12 Jul 2013 | USD | 8.24 | 8.28 | 8.05 | 8.2 | 8.2 | -0.09 (-1.09%) | 6,894 |
11 Jul 2013 | USD | 8.31 | 8.31 | 8.06 | 8.29 | 8.29 | +0.09 (+1.10%) | 9,948 |
10 Jul 2013 | USD | 8.26 | 8.26 | 8.04 | 8.2 | 8.2 | 0.0 (0.0%) | 20,662 |
9 Jul 2013 | USD | 8.15 | 8.3 | 8.15 | 8.2 | 8.2 | +0.01 (+0.12%) | 19,199 |
8 Jul 2013 | USD | 8.15 | 8.23 | 8.055 | 8.19 | 8.19 | +0.05 (+0.61%) | 18,912 |
5 Jul 2013 | USD | 8.05 | 8.34 | 8.05 | 8.14 | 8.14 | +0.25 (+3.17%) | 15,675 |
4 Jul 2013 | USD | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 7.68 | 7.9999 | 7.68 | 7.89 | 7.89 | +0.25 (+3.27%) | 8,646 |
2 Jul 2013 | USD | 8.12 | 8.464 | 7.56 | 7.64 | 7.64 | -0.41 (-5.09%) | 53,323 |
1 Jul 2013 | USD | 8.05 | 8.15 | 7.91 | 8.05 | 8.05 | 0.0 (0.0%) | 18,893 |
28 Jun 2013 | USD | 8.15 | 8.268 | 7.85 | 8.05 | 8.05 | -0.13 (-1.59%) | 288,263 |
27 Jun 2013 | USD | 8.2 | 8.48 | 8.08 | 8.18 | 8.18 | -0.01 (-0.12%) | 27,052 |
26 Jun 2013 | USD | 8.21 | 8.48 | 8.07 | 8.19 | 8.19 | -0.02 (-0.24%) | 27,165 |
25 Jun 2013 | USD | 8.13 | 8.23 | 7.95 | 8.21 | 8.21 | +0.11 (+1.36%) | 53,935 |
24 Jun 2013 | USD | 8.45 | 8.45 | 7.9072 | 8.1 | 8.1 | -0.19 (-2.29%) | 17,197 |
21 Jun 2013 | USD | 8.36 | 8.47 | 8.24 | 8.29 | 8.29 | -0.03 (-0.36%) | 44,581 |
20 Jun 2013 | USD | 8.32 | 8.47 | 8.26 | 8.32 | 8.32 | -0.05 (-0.60%) | 32,260 |
19 Jun 2013 | USD | 8.26 | 8.48 | 8.225 | 8.37 | 8.37 | +0.12 (+1.45%) | 28,177 |
18 Jun 2013 | USD | 8.02 | 8.49 | 7.99 | 8.25 | 8.25 | +0.07 (+0.86%) | 13,038 |
17 Jun 2013 | USD | 8 | 8.2 | 7.95 | 8.18 | 8.18 | +0.23 (+2.89%) | 20,734 |
14 Jun 2013 | USD | 7.98 | 7.99 | 7.67 | 7.95 | 7.95 | 0.0 (0.0%) | 208,628 |
13 Jun 2013 | USD | 7.7 | 7.97 | 7.7 | 7.95 | 7.95 | +0.24 (+3.11%) | 12,043 |
12 Jun 2013 | USD | 7.76 | 7.85 | 7.71 | 7.71 | 7.71 | -0.13 (-1.66%) | 6,133 |
11 Jun 2013 | USD | 7.6 | 7.85 | 7.6 | 7.84 | 7.84 | +0.13 (+1.69%) | 14,369 |
10 Jun 2013 | USD | 7.85 | 7.85 | 7.675 | 7.71 | 7.71 | -0.13 (-1.66%) | 11,791 |
7 Jun 2013 | USD | 7.78 | 7.91 | 7.77 | 7.84 | 7.84 | 0.0 (0.0%) | 22,203 |
6 Jun 2013 | USD | 7.68 | 7.8875 | 7.6 | 7.84 | 7.84 | +0.19 (+2.48%) | 20,762 |
5 Jun 2013 | USD | 7.74 | 7.7775 | 7.57 | 7.65 | 7.65 | +0.03 (+0.39%) | 13,008 |
4 Jun 2013 | USD | 7.989 | 7.989 | 7.49 | 7.62 | 7.62 | -0.28 (-3.54%) | 25,828 |