Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2013 | USD | 7.86 | 7.95 | 7.4 | 7.42 | 74.2 | -0.5 (-6.31%) | 71,138 |
6 Aug 2013 | USD | 8.05 | 8.84 | 7.78 | 7.92 | 79.2 | +0.12 (+1.54%) | 247,873 |
5 Aug 2013 | USD | 7.67 | 7.9488 | 7.64 | 7.8 | 78 | +0.1 (+1.30%) | 55,102 |
2 Aug 2013 | USD | 7.78 | 7.82 | 7.58 | 7.7 | 77 | -0.13 (-1.66%) | 23,267 |
1 Aug 2013 | USD | 7.89 | 7.9 | 7.5801 | 7.83 | 78.3 | +0.04 (+0.51%) | 34,574 |
31 Jul 2013 | USD | 7.66 | 7.829 | 7.53 | 7.79 | 77.9 | +0.15 (+1.96%) | 25,791 |
30 Jul 2013 | USD | 7.8 | 7.89 | 7.55 | 7.64 | 76.4 | -0.15 (-1.93%) | 15,012 |
29 Jul 2013 | USD | 7.69 | 7.94 | 7.5 | 7.79 | 77.9 | +0.02 (+0.26%) | 22,112 |
26 Jul 2013 | USD | 7.8 | 7.91 | 7.67 | 7.77 | 77.7 | -0.08 (-1.02%) | 14,645 |
25 Jul 2013 | USD | 7.78 | 7.98 | 7.65 | 7.85 | 78.5 | +0.03 (+0.38%) | 29,292 |
24 Jul 2013 | USD | 8.3 | 8.53 | 7.7 | 7.82 | 78.2 | -0.33 (-4.05%) | 62,595 |
23 Jul 2013 | USD | 7.57 | 8.27 | 7.52 | 8.15 | 81.5 | +0.6 (+7.95%) | 115,500 |
22 Jul 2013 | USD | 7.87 | 7.95 | 7.5 | 7.55 | 75.5 | -0.32 (-4.07%) | 36,240 |
19 Jul 2013 | USD | 7.97 | 8 | 7.75 | 7.87 | 78.7 | -0.1 (-1.25%) | 40,928 |
18 Jul 2013 | USD | 8.09 | 8.2462 | 7.94 | 7.97 | 79.7 | -0.07 (-0.87%) | 114,755 |
17 Jul 2013 | USD | 8.23 | 8.28 | 7.59 | 8.04 | 80.4 | -0.16 (-1.95%) | 163,098 |
16 Jul 2013 | USD | 8.29 | 8.69 | 8.05 | 8.2 | 82 | -0.08 (-0.97%) | 120,785 |
15 Jul 2013 | USD | 8.07 | 8.37 | 7.83 | 8.28 | 82.8 | +0.3 (+3.76%) | 98,039 |
12 Jul 2013 | USD | 7.42 | 8.23 | 7.2 | 7.98 | 79.8 | +0.44 (+5.84%) | 162,491 |
11 Jul 2013 | USD | 7.55 | 7.8 | 7.3 | 7.54 | 75.4 | -0.35 (-4.44%) | 246,005 |
10 Jul 2013 | USD | 6.59 | 7.99 | 6.59 | 7.89 | 78.9 | +1.52 (+23.86%) | 587,428 |
9 Jul 2013 | USD | 5.92 | 6.37 | 5.8525 | 6.37 | 63.7 | +0.48 (+8.15%) | 102,888 |
8 Jul 2013 | USD | 5.99 | 5.99 | 5.82 | 5.89 | 58.9 | -0.02 (-0.34%) | 9,464 |
5 Jul 2013 | USD | 5.97 | 5.99 | 5.78 | 5.91 | 59.1 | +0.05 (+0.85%) | 10,954 |
4 Jul 2013 | USD | 5.86 | 5.86 | 5.86 | 5.86 | 58.6 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 5.83 | 5.9 | 5.8 | 5.86 | 58.6 | -0.02 (-0.34%) | 5,532 |
2 Jul 2013 | USD | 5.88 | 6 | 5.77 | 5.88 | 58.8 | -0.04 (-0.68%) | 22,938 |
1 Jul 2013 | USD | 6 | 6 | 5.75 | 5.92 | 59.2 | -0.03 (-0.50%) | 23,095 |
28 Jun 2013 | USD | 6 | 6.01 | 5.88 | 5.95 | 59.5 | -0.05 (-0.83%) | 56,152 |
27 Jun 2013 | USD | 5.6 | 6 | 5.594 | 6 | 60 | +0.46 (+8.30%) | 79,058 |