Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2013 | USD | 5.74 | 5.8401 | 5.64 | 5.671 | 28.355 | -0.029 (-0.51%) | 3,325,009 |
30 Sep 2013 | USD | 5.76 | 5.815 | 5.67 | 5.7 | 28.5 | -0.14 (-2.40%) | 4,010,664 |
27 Sep 2013 | USD | 6.01 | 6.07 | 5.84 | 5.84 | 29.2 | -0.21 (-3.47%) | 3,529,126 |
26 Sep 2013 | USD | 5.94 | 6.09 | 5.92 | 6.05 | 30.25 | +0.11 (+1.85%) | 2,300,556 |
25 Sep 2013 | USD | 6.15 | 6.21 | 5.91 | 5.94 | 29.7 | -0.19 (-3.10%) | 4,997,269 |
24 Sep 2013 | USD | 5.93 | 6.19 | 5.88 | 6.13 | 30.65 | +0.221 (+3.74%) | 6,393,263 |
23 Sep 2013 | USD | 5.9 | 5.98 | 5.88 | 5.909 | 29.545 | -0.021 (-0.35%) | 3,291,269 |
20 Sep 2013 | USD | 5.95 | 5.97 | 5.85 | 5.93 | 29.65 | -0.02 (-0.34%) | 7,672,558 |
19 Sep 2013 | USD | 5.95 | 6 | 5.9 | 5.95 | 29.75 | +0.051 (+0.86%) | 3,342,462 |
18 Sep 2013 | USD | 5.85 | 5.95 | 5.78 | 5.899 | 29.495 | +0.029 (+0.49%) | 5,370,816 |
17 Sep 2013 | USD | 5.87 | 5.9 | 5.75 | 5.87 | 29.35 | -0.03 (-0.51%) | 6,186,362 |
16 Sep 2013 | USD | 5.92 | 6.02 | 5.86 | 5.9 | 29.5 | +0.015 (+0.25%) | 3,173,732 |
13 Sep 2013 | USD | 5.87 | 5.93 | 5.76 | 5.885 | 29.425 | +0.025 (+0.43%) | 2,108,654 |
12 Sep 2013 | USD | 5.84 | 5.94 | 5.77 | 5.86 | 29.3 | -0.02 (-0.34%) | 3,667,931 |
11 Sep 2013 | USD | 6.01 | 6.0281 | 5.85 | 5.88 | 29.4 | -0.17 (-2.81%) | 3,635,420 |
10 Sep 2013 | USD | 5.99 | 6.09 | 5.87 | 6.05 | 30.25 | +0.07 (+1.17%) | 4,897,657 |
9 Sep 2013 | USD | 5.89 | 6 | 5.795 | 5.98 | 29.9 | +0.12 (+2.05%) | 4,340,657 |
6 Sep 2013 | USD | 6 | 6.04 | 5.52 | 5.86 | 29.3 | -0.44 (-6.98%) | 9,819,898 |
5 Sep 2013 | USD | 6.02 | 6.31 | 5.97 | 6.3 | 31.5 | +0.25 (+4.13%) | 4,738,224 |
4 Sep 2013 | USD | 5.92 | 6.05 | 5.78 | 6.05 | 30.25 | +0.15 (+2.54%) | 4,096,027 |
3 Sep 2013 | USD | 5.81 | 5.91 | 5.73 | 5.9 | 29.5 | +0.11 (+1.90%) | 3,532,251 |
2 Sep 2013 | USD | 5.79 | 5.79 | 5.79 | 5.79 | 28.95 | 0.0 (0.0%) | 0 |
30 Aug 2013 | USD | 5.9 | 5.9 | 5.72 | 5.79 | 28.95 | -0.08 (-1.36%) | 2,685,588 |
29 Aug 2013 | USD | 5.66 | 5.965 | 5.55 | 5.87 | 29.35 | +0.075 (+1.29%) | 4,083,929 |
28 Aug 2013 | USD | 5.9 | 5.92 | 5.72 | 5.795 | 28.975 | -0.125 (-2.11%) | 5,524,363 |
27 Aug 2013 | USD | 6.15 | 6.2 | 5.8 | 5.92 | 29.6 | +0.14 (+2.42%) | 12,933,377 |
26 Aug 2013 | USD | 5.38 | 5.93 | 5.37 | 5.78 | 28.9 | +0.26 (+4.71%) | 11,870,805 |
23 Aug 2013 | USD | 5.87 | 5.87 | 5.37 | 5.52 | 27.6 | -0.37 (-6.28%) | 15,463,106 |
22 Aug 2013 | USD | 6.02 | 6.08 | 5.87 | 5.89 | 29.45 | -0.11 (-1.83%) | 5,555,510 |
21 Aug 2013 | USD | 6.15 | 6.1675 | 5.88 | 6 | 30 | -0.061 (-1.01%) | 7,802,000 |