Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2013 | USD | 5.79 | 5.9138 | 5.54 | 5.64 | 56.4 | -0.15 (-2.59%) | 35,398 |
10 Dec 2013 | USD | 5.93 | 5.93 | 5.66 | 5.79 | 57.9 | -0.14 (-2.36%) | 42,567 |
9 Dec 2013 | USD | 6.02 | 6.204 | 5.78 | 5.93 | 59.3 | -0.1 (-1.66%) | 51,932 |
6 Dec 2013 | USD | 6.32 | 6.3765 | 6.01 | 6.03 | 60.3 | -0.23 (-3.67%) | 26,459 |
5 Dec 2013 | USD | 6.12 | 6.3 | 6.1 | 6.26 | 62.6 | +0.14 (+2.29%) | 16,583 |
4 Dec 2013 | USD | 6.27 | 6.3999 | 6.01 | 6.12 | 61.2 | -0.19 (-3.01%) | 22,591 |
3 Dec 2013 | USD | 6.07 | 6.453 | 6.07 | 6.31 | 63.1 | +0.25 (+4.13%) | 45,706 |
2 Dec 2013 | USD | 6.33 | 6.35 | 6 | 6.06 | 60.6 | -0.27 (-4.27%) | 49,054 |
29 Nov 2013 | USD | 6.32 | 6.49 | 6.26 | 6.33 | 63.3 | +0.06 (+0.96%) | 18,893 |
28 Nov 2013 | USD | 6.27 | 6.27 | 6.27 | 6.27 | 62.7 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 6.34 | 6.36 | 6.16 | 6.27 | 62.7 | -0.05 (-0.79%) | 18,640 |
26 Nov 2013 | USD | 5.79 | 6.49 | 5.72 | 6.32 | 63.2 | +0.51 (+8.78%) | 58,948 |
25 Nov 2013 | USD | 5.9 | 6.03 | 5.68 | 5.81 | 58.1 | -0.09 (-1.53%) | 25,065 |
22 Nov 2013 | USD | 5.76 | 6.25 | 5.73 | 5.9 | 59 | +0.16 (+2.79%) | 62,208 |
21 Nov 2013 | USD | 5.43 | 5.75 | 5.43 | 5.74 | 57.4 | +0.33 (+6.10%) | 30,228 |
20 Nov 2013 | USD | 5.5 | 5.65 | 5.4 | 5.41 | 54.1 | -0.08 (-1.46%) | 21,135 |
19 Nov 2013 | USD | 5.69 | 5.79 | 5.46 | 5.49 | 54.9 | -0.17 (-3.00%) | 36,309 |
18 Nov 2013 | USD | 5.72 | 5.9 | 5.56 | 5.66 | 56.6 | -0.06 (-1.05%) | 37,129 |
15 Nov 2013 | USD | 5.36 | 5.8599 | 5.3225 | 5.72 | 57.2 | +0.34 (+6.32%) | 71,891 |
14 Nov 2013 | USD | 5.35 | 5.43 | 5.2 | 5.38 | 53.8 | +0.04 (+0.75%) | 51,468 |
13 Nov 2013 | USD | 5.34 | 5.38 | 5.24 | 5.34 | 53.4 | -0.06 (-1.11%) | 40,491 |
12 Nov 2013 | USD | 5.5 | 5.6 | 5.3 | 5.4 | 54 | -0.14 (-2.53%) | 37,897 |
11 Nov 2013 | USD | 5.29 | 5.62 | 5.29 | 5.54 | 55.4 | +0.22 (+4.14%) | 24,690 |
8 Nov 2013 | USD | 5.4 | 5.8 | 5.15 | 5.32 | 53.2 | +0.02 (+0.38%) | 116,670 |
7 Nov 2013 | USD | 5.3 | 5.58 | 4.96 | 5.3 | 53 | -0.15 (-2.75%) | 102,715 |
6 Nov 2013 | USD | 5.48 | 5.67 | 5.36 | 5.45 | 54.5 | -0.01 (-0.18%) | 46,124 |
5 Nov 2013 | USD | 5.53 | 5.535 | 5.41 | 5.46 | 54.6 | -0.12 (-2.15%) | 22,167 |
4 Nov 2013 | USD | 5.24 | 5.63 | 5.195 | 5.58 | 55.8 | +0.38 (+7.31%) | 48,307 |
1 Nov 2013 | USD | 5.42 | 5.42 | 5.13 | 5.2 | 52 | -0.21 (-3.88%) | 60,187 |
31 Oct 2013 | USD | 5.28 | 5.48 | 5.28 | 5.41 | 54.1 | +0.13 (+2.46%) | 35,184 |