Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2013 | USD | 6.5 | 6.75 | 6.43 | 6.58 | 6.58 | +0.1 (+1.54%) | 472,400 |
11 Dec 2013 | USD | 6.54 | 6.55 | 6.45 | 6.48 | 6.48 | -0.09 (-1.37%) | 26,600 |
10 Dec 2013 | USD | 6.71 | 6.73 | 6.56 | 6.57 | 6.57 | -0.12 (-1.79%) | 30,400 |
9 Dec 2013 | USD | 6.56 | 6.77 | 6.55 | 6.69 | 6.69 | +0.12 (+1.83%) | 73,400 |
6 Dec 2013 | USD | 6.66 | 6.75 | 6.55 | 6.57 | 6.57 | -0.04 (-0.61%) | 28,800 |
5 Dec 2013 | USD | 6.66 | 6.75 | 6.56 | 6.61 | 6.61 | -0.12 (-1.78%) | 40,700 |
4 Dec 2013 | USD | 6.79 | 6.92 | 6.72 | 6.73 | 6.73 | -0.03 (-0.44%) | 94,200 |
3 Dec 2013 | USD | 6.28 | 6.85 | 6.28 | 6.76 | 6.76 | +0.57 (+9.21%) | 231,400 |
2 Dec 2013 | USD | 6.38 | 6.4 | 6.12 | 6.19 | 6.19 | -0.19 (-2.98%) | 20,400 |
29 Nov 2013 | USD | 6.39 | 6.5 | 6.3301 | 6.38 | 6.38 | +0.04 (+0.63%) | 9,400 |
28 Nov 2013 | USD | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 6.38 | 6.38 | 6.29 | 6.34 | 6.34 | 0.0 (0.0%) | 17,900 |
26 Nov 2013 | USD | 6.32 | 6.42 | 6.25 | 6.34 | 6.34 | +0.01 (+0.16%) | 23,900 |
25 Nov 2013 | USD | 6.3 | 6.39 | 6.24 | 6.33 | 6.33 | -0.01 (-0.16%) | 10,800 |
22 Nov 2013 | USD | 6.35 | 6.469 | 6.14 | 6.34 | 6.34 | 0.0 (0.0%) | 36,400 |
21 Nov 2013 | USD | 6.06 | 6.39 | 6.03 | 6.34 | 6.34 | +0.32 (+5.32%) | 24,500 |
20 Nov 2013 | USD | 6.05 | 6.11 | 5.93 | 6.02 | 6.02 | -0.02 (-0.33%) | 12,700 |
19 Nov 2013 | USD | 6.04 | 6.09 | 5.99 | 6.04 | 6.04 | +0.02 (+0.33%) | 13,200 |
18 Nov 2013 | USD | 6.25 | 6.25 | 6.02 | 6.02 | 6.02 | -0.2 (-3.22%) | 15,000 |
15 Nov 2013 | USD | 6.16 | 6.24 | 6.02 | 6.22 | 6.22 | +0.04 (+0.65%) | 31,300 |
14 Nov 2013 | USD | 6.21 | 6.21 | 6.08 | 6.18 | 6.18 | -0.01 (-0.16%) | 58,000 |
13 Nov 2013 | USD | 6.22 | 6.22 | 6.08 | 6.19 | 6.19 | -0.06 (-0.96%) | 25,700 |
12 Nov 2013 | USD | 6.25 | 6.3466 | 6.21 | 6.25 | 6.25 | +0.05 (+0.81%) | 48,300 |
11 Nov 2013 | USD | 6.04 | 6.25 | 6.03 | 6.2 | 6.2 | +0.13 (+2.14%) | 38,100 |
8 Nov 2013 | USD | 5.93 | 6.1 | 5.85 | 6.07 | 6.07 | +0.12 (+2.02%) | 33,700 |
7 Nov 2013 | USD | 5.91 | 6 | 5.835 | 5.95 | 5.95 | +0.05 (+0.85%) | 39,900 |
6 Nov 2013 | USD | 5.95 | 5.95 | 5.85 | 5.9 | 5.9 | -0.03 (-0.51%) | 72,600 |
5 Nov 2013 | USD | 5.809 | 6.12 | 5.804 | 5.93 | 5.93 | +0.06 (+1.02%) | 35,400 |
4 Nov 2013 | USD | 5.82 | 5.87 | 5.8 | 5.87 | 5.87 | +0.05 (+0.86%) | 40,300 |
1 Nov 2013 | USD | 5.83 | 5.84 | 5.69 | 5.82 | 5.82 | -0.04 (-0.68%) | 59,900 |