Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2013 | USD | 12.35 | 12.78 | 11.942 | 12.6 | 12.6 | +0.17 (+1.37%) | 580,766 |
16 Jul 2013 | USD | 11.96 | 12.62 | 11.34 | 12.43 | 12.43 | +0.4 (+3.33%) | 1,353,089 |
15 Jul 2013 | USD | 10.55 | 12.2 | 10.43 | 12.03 | 12.03 | +1.83 (+17.94%) | 1,933,575 |
12 Jul 2013 | USD | 10.17 | 10.499 | 10.12 | 10.2 | 10.2 | -0.03 (-0.29%) | 282,894 |
11 Jul 2013 | USD | 10.5 | 10.59 | 10.15 | 10.23 | 10.23 | -0.05 (-0.49%) | 491,289 |
10 Jul 2013 | USD | 9.83 | 10.38 | 9.7801 | 10.28 | 10.28 | +0.55 (+5.65%) | 541,083 |
9 Jul 2013 | USD | 10.93 | 11 | 9.6 | 9.73 | 9.73 | -1.15 (-10.57%) | 1,567,529 |
8 Jul 2013 | USD | 11.4 | 11.64 | 10.51 | 10.88 | 10.88 | -0.12 (-1.09%) | 1,258,563 |
5 Jul 2013 | USD | 9.87 | 11 | 9.76 | 11 | 11 | +1.42 (+14.82%) | 1,605,320 |
4 Jul 2013 | USD | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 9.1 | 9.8 | 9.001 | 9.58 | 9.58 | +0.26 (+2.79%) | 728,711 |
2 Jul 2013 | USD | 9.8 | 10.21 | 9.18 | 9.32 | 9.32 | -0.5 (-5.09%) | 1,297,868 |
1 Jul 2013 | USD | 9.3 | 9.95 | 9.25 | 9.82 | 9.82 | +0.78 (+8.63%) | 1,380,487 |
28 Jun 2013 | USD | 8.86 | 9.399 | 8.8 | 9.04 | 9.04 | -0.08 (-0.88%) | 613,064 |
27 Jun 2013 | USD | 8.22 | 9.3 | 8.22 | 9.12 | 9.12 | +0.85 (+10.28%) | 1,272,178 |
26 Jun 2013 | USD | 7.67 | 8.4 | 7.52 | 8.27 | 8.27 | +0.82 (+11.01%) | 877,907 |
25 Jun 2013 | USD | 7.64 | 7.72 | 7.41 | 7.45 | 7.45 | +0.01 (+0.13%) | 464,415 |
24 Jun 2013 | USD | 8.17 | 8.17 | 7.25 | 7.44 | 7.44 | -1.06 (-12.47%) | 792,975 |
21 Jun 2013 | USD | 8.3 | 8.5 | 7.95 | 8.5 | 8.5 | +0.44 (+5.46%) | 494,655 |
20 Jun 2013 | USD | 8.41 | 8.75 | 7.97 | 8.06 | 8.06 | -0.49 (-5.73%) | 465,187 |
19 Jun 2013 | USD | 8.99 | 8.99 | 8.44 | 8.55 | 8.55 | -0.45 (-5%) | 505,878 |
18 Jun 2013 | USD | 9.01 | 9.34 | 8.96 | 9 | 9 | -0.13 (-1.42%) | 232,228 |
17 Jun 2013 | USD | 9.05 | 9.5 | 8.87 | 9.13 | 9.13 | +0.37 (+4.22%) | 581,465 |
14 Jun 2013 | USD | 8.98 | 9.03 | 8.57 | 8.76 | 8.76 | -0.2 (-2.23%) | 219,317 |
13 Jun 2013 | USD | 8.5 | 9.049 | 8.41 | 8.96 | 8.96 | +0.45 (+5.29%) | 325,636 |
12 Jun 2013 | USD | 9 | 9.16 | 8.38 | 8.51 | 8.51 | -0.55 (-6.07%) | 414,391 |
11 Jun 2013 | USD | 9.22 | 9.31 | 8.68 | 9.06 | 9.06 | -0.46 (-4.83%) | 551,637 |
10 Jun 2013 | USD | 9.17 | 9.73 | 8.56 | 9.52 | 9.52 | +0.32 (+3.48%) | 1,328,062 |
7 Jun 2013 | USD | 9.59 | 10.25 | 8.93 | 9.2 | 9.2 | +0.73 (+8.62%) | 2,096,195 |
6 Jun 2013 | USD | 8.01 | 8.56 | 8.01 | 8.47 | 8.47 | +0.38 (+4.70%) | 361,625 |