Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2013 | USD | 5.81 | 5.94 | 5.7 | 5.79 | 5.79 | -0.06 (-1.03%) | 413,100 |
24 Jul 2013 | USD | 5.92 | 5.99 | 5.73 | 5.85 | 5.85 | -0.05 (-0.85%) | 505,400 |
23 Jul 2013 | USD | 5.72 | 5.93 | 5.61 | 5.9 | 5.9 | +0.22 (+3.87%) | 752,200 |
22 Jul 2013 | USD | 5.72 | 5.79 | 5.6 | 5.68 | 5.68 | -0.06 (-1.05%) | 460,700 |
19 Jul 2013 | USD | 5.63 | 5.78 | 5.55 | 5.74 | 5.74 | +0.09 (+1.59%) | 437,600 |
18 Jul 2013 | USD | 5.49 | 5.69 | 5.49 | 5.65 | 5.65 | +0.16 (+2.91%) | 474,100 |
17 Jul 2013 | USD | 5.5 | 5.61 | 5.47 | 5.49 | 5.49 | +0.02 (+0.37%) | 184,300 |
16 Jul 2013 | USD | 5.43 | 5.5 | 5.36 | 5.47 | 5.47 | +0.04 (+0.74%) | 298,700 |
15 Jul 2013 | USD | 5.49 | 5.59 | 5.41 | 5.43 | 5.43 | -0.06 (-1.09%) | 343,100 |
12 Jul 2013 | USD | 5.47 | 5.62 | 5.41 | 5.49 | 5.49 | +0.02 (+0.37%) | 273,100 |
11 Jul 2013 | USD | 5.52 | 5.55 | 5.42 | 5.47 | 5.47 | +0.06 (+1.11%) | 244,000 |
10 Jul 2013 | USD | 5.3 | 5.54 | 5.3 | 5.41 | 5.41 | -0.05 (-0.92%) | 352,800 |
9 Jul 2013 | USD | 5.48 | 5.53 | 5.42 | 5.46 | 5.46 | +0.03 (+0.55%) | 211,700 |
8 Jul 2013 | USD | 5.59 | 5.64 | 5.42 | 5.43 | 5.43 | -0.13 (-2.34%) | 253,200 |
5 Jul 2013 | USD | 5.5 | 5.67 | 5.45 | 5.56 | 5.56 | +0.15 (+2.77%) | 332,100 |
4 Jul 2013 | USD | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 5.4 | 5.52 | 5.26 | 5.41 | 5.41 | -0.04 (-0.73%) | 435,700 |
2 Jul 2013 | USD | 5.58 | 5.8 | 5.45 | 5.45 | 5.45 | -0.13 (-2.33%) | 675,000 |
1 Jul 2013 | USD | 5.65 | 5.85 | 5.52 | 5.58 | 5.58 | -0.02 (-0.36%) | 676,800 |
28 Jun 2013 | USD | 5.3 | 5.65 | 5.25 | 5.6 | 5.6 | +0.34 (+6.46%) | 959,600 |
27 Jun 2013 | USD | 5.2 | 5.35 | 5.18 | 5.26 | 5.26 | +0.09 (+1.74%) | 352,500 |
26 Jun 2013 | USD | 5.2 | 5.28 | 5.13 | 5.17 | 5.17 | +0.07 (+1.37%) | 281,500 |
25 Jun 2013 | USD | 4.91 | 5.12 | 4.88 | 5.1 | 5.1 | +0.28 (+5.81%) | 402,600 |
24 Jun 2013 | USD | 5.08 | 5.21 | 4.7 | 4.82 | 4.82 | -0.33 (-6.41%) | 1,106,000 |
21 Jun 2013 | USD | 5.19 | 5.22 | 5.01 | 5.15 | 5.15 | +0.02 (+0.39%) | 601,500 |
20 Jun 2013 | USD | 5.18 | 5.25 | 5.05 | 5.13 | 5.13 | -0.13 (-2.47%) | 434,300 |
19 Jun 2013 | USD | 5.38 | 5.47 | 5.17 | 5.26 | 5.26 | -0.18 (-3.31%) | 556,300 |
18 Jun 2013 | USD | 5.25 | 5.44 | 5.24 | 5.44 | 5.44 | +0.23 (+4.41%) | 571,600 |
17 Jun 2013 | USD | 5.33 | 5.33 | 5.18 | 5.21 | 5.21 | -0.09 (-1.70%) | 368,300 |
14 Jun 2013 | USD | 5.21 | 5.34 | 5.19 | 5.3 | 5.3 | +0.05 (+0.95%) | 411,400 |