Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2013 | USD | 8.26 | 8.38 | 7.91 | 8.15 | 8.15 | -0.13 (-1.57%) | 94,851 |
2 Dec 2013 | USD | 8.4 | 8.45 | 8.28 | 8.28 | 8.28 | -0.17 (-2.01%) | 32,301 |
29 Nov 2013 | USD | 8.49 | 8.49 | 8.3 | 8.45 | 8.45 | 0.0 (0.0%) | 13,834 |
28 Nov 2013 | USD | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 8.31 | 8.65 | 8.31 | 8.45 | 8.45 | +0.15 (+1.81%) | 78,198 |
26 Nov 2013 | USD | 8.19 | 8.4 | 8.19 | 8.3 | 8.3 | +0.12 (+1.47%) | 27,748 |
25 Nov 2013 | USD | 8.4 | 8.65 | 8.15 | 8.18 | 8.18 | -0.12 (-1.45%) | 48,010 |
22 Nov 2013 | USD | 8.4 | 8.45 | 8.25 | 8.3 | 8.3 | -0.1 (-1.19%) | 22,221 |
21 Nov 2013 | USD | 8.05 | 8.45 | 8.05 | 8.4 | 8.4 | +0.25 (+3.07%) | 44,924 |
20 Nov 2013 | USD | 8.35 | 8.35 | 8.02 | 8.15 | 8.15 | -0.2 (-2.40%) | 27,458 |
19 Nov 2013 | USD | 8.48 | 8.49 | 8.16 | 8.35 | 8.35 | -0.15 (-1.76%) | 56,986 |
18 Nov 2013 | USD | 8.7 | 8.8 | 8.05 | 8.5 | 8.5 | -0.2 (-2.30%) | 30,840 |
15 Nov 2013 | USD | 8.88 | 8.88 | 8.3 | 8.7 | 8.7 | -0.05 (-0.57%) | 72,834 |
14 Nov 2013 | USD | 9.15 | 9.16 | 8.3 | 8.75 | 8.75 | -0.47 (-5.10%) | 94,600 |
13 Nov 2013 | USD | 9.5 | 9.85 | 9.2 | 9.22 | 9.22 | -0.21 (-2.23%) | 109,175 |
12 Nov 2013 | USD | 9.2 | 9.65 | 9.2 | 9.43 | 9.43 | +0.03 (+0.32%) | 11,924 |
11 Nov 2013 | USD | 9.25 | 9.4 | 9.25 | 9.4 | 9.4 | +0.15 (+1.62%) | 7,870 |
8 Nov 2013 | USD | 9.55 | 9.55 | 9.2 | 9.25 | 9.25 | -0.3 (-3.14%) | 47,450 |
7 Nov 2013 | USD | 9.55 | 9.55 | 9.25 | 9.55 | 9.55 | -0.1 (-1.04%) | 4,300 |
6 Nov 2013 | USD | 9.75 | 9.85 | 9.65 | 9.65 | 9.65 | -0.2 (-2.03%) | 19,217 |
5 Nov 2013 | USD | 9.92 | 9.93 | 9.85 | 9.85 | 9.85 | -0.1 (-1.01%) | 16,297 |
4 Nov 2013 | USD | 9.85 | 10.25 | 9.8 | 9.95 | 9.95 | +0.11 (+1.12%) | 90,629 |
1 Nov 2013 | USD | 9.83 | 9.85 | 9.6 | 9.84 | 9.84 | +0.02 (+0.20%) | 11,802 |
31 Oct 2013 | USD | 9.7 | 9.85 | 9.6 | 9.82 | 9.82 | +0.17 (+1.76%) | 14,488 |
30 Oct 2013 | USD | 9.7 | 9.94 | 9.5 | 9.65 | 9.65 | -0.2 (-2.03%) | 14,190 |
29 Oct 2013 | USD | 9.94 | 9.95 | 9.3 | 9.85 | 9.85 | -0.1 (-1.01%) | 27,296 |
28 Oct 2013 | USD | 10.07 | 10.15 | 9.9 | 9.95 | 9.95 | -0.15 (-1.49%) | 32,041 |
25 Oct 2013 | USD | 10.25 | 10.45 | 10.07 | 10.1 | 10.1 | 0.0 (0.0%) | 75,435 |
24 Oct 2013 | USD | 9.56 | 10.5 | 9.5 | 10.1 | 10.1 | +0.6 (+6.32%) | 96,302 |
23 Oct 2013 | USD | 9.26 | 9.5 | 9.26 | 9.5 | 9.5 | +0.2 (+2.15%) | 31,032 |