Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2013 | USD | 5.79 | 5.84 | 5.61 | 5.79 | 202.65 | +0.01 (+0.17%) | 11,213 |
22 Aug 2013 | USD | 5.85 | 5.9799 | 5.68 | 5.78 | 202.3 | -0.08 (-1.37%) | 9,588 |
21 Aug 2013 | USD | 5.75 | 5.99 | 5.75 | 5.86 | 205.1 | +0.12 (+2.09%) | 19,100 |
20 Aug 2013 | USD | 5.67 | 5.83 | 5.6 | 5.74 | 200.9 | +0.06 (+1.06%) | 34,294 |
19 Aug 2013 | USD | 5.73 | 6.05 | 5.62 | 5.68 | 198.8 | -0.08 (-1.39%) | 24,020 |
16 Aug 2013 | USD | 5.78 | 5.862 | 5.55 | 5.76 | 201.6 | -0.08 (-1.37%) | 28,709 |
15 Aug 2013 | USD | 6.14 | 6.14 | 5.81 | 5.84 | 204.4 | -0.31 (-5.04%) | 30,032 |
14 Aug 2013 | USD | 6.37 | 6.37 | 6.12 | 6.15 | 215.25 | -0.24 (-3.76%) | 21,731 |
13 Aug 2013 | USD | 6.36 | 6.48 | 6.12 | 6.39 | 223.65 | +0.01 (+0.16%) | 24,583 |
12 Aug 2013 | USD | 6.68 | 6.77 | 6.34 | 6.38 | 223.3 | -0.29 (-4.35%) | 30,652 |
9 Aug 2013 | USD | 6.82 | 6.9 | 6.6 | 6.67 | 233.45 | -0.14 (-2.06%) | 22,835 |
8 Aug 2013 | USD | 7.11 | 7.25 | 6.65 | 6.81 | 238.35 | -0.3 (-4.22%) | 53,626 |
7 Aug 2013 | USD | 6.46 | 7.2 | 6.25 | 7.11 | 248.85 | +0.49 (+7.40%) | 82,464 |
6 Aug 2013 | USD | 6.79 | 6.79 | 6.55 | 6.62 | 231.7 | -0.14 (-2.07%) | 36,200 |
5 Aug 2013 | USD | 6.48 | 6.78 | 6.22 | 6.76 | 236.6 | +0.33 (+5.13%) | 64,269 |
2 Aug 2013 | USD | 6.14 | 6.6 | 6.1 | 6.43 | 225.05 | +0.34 (+5.58%) | 61,307 |
1 Aug 2013 | USD | 6.64 | 6.91 | 6.04 | 6.09 | 213.15 | -0.62 (-9.24%) | 107,207 |
31 Jul 2013 | USD | 6.85 | 6.92 | 6.47 | 6.71 | 234.85 | -0.1 (-1.47%) | 82,757 |
30 Jul 2013 | USD | 7.28 | 7.85 | 6.7 | 6.81 | 238.35 | -0.34 (-4.76%) | 227,261 |
29 Jul 2013 | USD | 5.69 | 7.55 | 5.66 | 7.15 | 250.25 | +2.09 (+41.30%) | 627,641 |
26 Jul 2013 | USD | 5.2 | 5.22 | 4.97 | 5.06 | 177.1 | -0.15 (-2.88%) | 52,684 |
25 Jul 2013 | USD | 5.2 | 5.4299 | 5.06 | 5.21 | 182.35 | +0.02 (+0.39%) | 37,381 |
24 Jul 2013 | USD | 5.6 | 5.68 | 5.14 | 5.19 | 181.65 | -0.39 (-6.99%) | 44,941 |
23 Jul 2013 | USD | 5.85 | 5.9 | 5.58 | 5.58 | 195.3 | -0.23 (-3.96%) | 35,170 |
22 Jul 2013 | USD | 5.77 | 5.9999 | 5.725 | 5.81 | 203.35 | +0.07 (+1.22%) | 40,143 |
19 Jul 2013 | USD | 5.73 | 5.84 | 5.57 | 5.74 | 200.9 | -0.01 (-0.17%) | 23,689 |
18 Jul 2013 | USD | 6.05 | 6.11 | 5.65 | 5.75 | 201.25 | -0.28 (-4.64%) | 65,451 |
17 Jul 2013 | USD | 5.61 | 6.12 | 5.55 | 6.03 | 211.05 | +0.44 (+7.87%) | 102,976 |
16 Jul 2013 | USD | 5.84 | 5.84 | 5.52 | 5.59 | 195.65 | +0.15 (+2.76%) | 58,999 |
15 Jul 2013 | USD | 5.24 | 5.52 | 5.09 | 5.44 | 190.4 | +0.22 (+4.21%) | 28,272 |