Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2013 | USD | 4.3 | 4.3 | 4.14 | 4.14 | 103.5 | -0.08 (-1.90%) | 9,978 |
21 Aug 2013 | USD | 4.3 | 4.3 | 4.12 | 4.22 | 105.5 | -0.03 (-0.71%) | 13,900 |
20 Aug 2013 | USD | 4.2 | 4.28 | 4.06 | 4.25 | 106.25 | +0.05 (+1.19%) | 19,987 |
19 Aug 2013 | USD | 4.1 | 4.29 | 4.1 | 4.2 | 105 | +0.1 (+2.44%) | 5,340 |
16 Aug 2013 | USD | 4.35 | 4.35 | 4.1 | 4.1 | 102.5 | -0.2 (-4.65%) | 19,173 |
15 Aug 2013 | USD | 4.4 | 4.4 | 4.3 | 4.3 | 107.5 | -0.13 (-2.93%) | 11,581 |
14 Aug 2013 | USD | 4.38 | 4.45 | 4.36 | 4.43 | 110.75 | +0.05 (+1.14%) | 30,972 |
13 Aug 2013 | USD | 4.2 | 4.4 | 4.2 | 4.38 | 109.5 | +0.18 (+4.29%) | 51,205 |
12 Aug 2013 | USD | 4.25 | 4.25 | 4.15 | 4.2 | 105 | -0.05 (-1.18%) | 23,240 |
9 Aug 2013 | USD | 4.18 | 4.25 | 4.11 | 4.25 | 106.25 | +0.07 (+1.67%) | 25,340 |
8 Aug 2013 | USD | 4.15 | 4.18 | 4.13 | 4.18 | 104.5 | +0.07 (+1.70%) | 7,800 |
7 Aug 2013 | USD | 4.05 | 4.11 | 4.02 | 4.11 | 102.75 | +0.06 (+1.48%) | 9,380 |
6 Aug 2013 | USD | 4.06 | 4.06 | 4 | 4.05 | 101.25 | +0.01 (+0.25%) | 14,000 |
5 Aug 2013 | USD | 4.1 | 4.1 | 4.02 | 4.04 | 101 | -0.06 (-1.46%) | 9,213 |
2 Aug 2013 | USD | 4.02 | 4.2 | 4.02 | 4.1 | 102.5 | +0.08 (+1.99%) | 38,652 |
1 Aug 2013 | USD | 4.05 | 4.05 | 4.02 | 4.02 | 100.5 | -0.05 (-1.23%) | 3,487 |
31 Jul 2013 | USD | 4.09 | 4.09 | 4 | 4.07 | 101.75 | -0.02 (-0.49%) | 37,030 |
30 Jul 2013 | USD | 4.12 | 4.12 | 4 | 4.09 | 102.25 | -0.03 (-0.73%) | 28,500 |
29 Jul 2013 | USD | 4.12 | 4.12 | 4.07 | 4.12 | 103 | +0.07 (+1.73%) | 2,850 |
26 Jul 2013 | USD | 4.13 | 4.25 | 4.05 | 4.05 | 101.25 | -0.1 (-2.41%) | 13,909 |
25 Jul 2013 | USD | 4.17 | 4.17 | 4 | 4.15 | 103.75 | +0.05 (+1.22%) | 12,970 |
24 Jul 2013 | USD | 4.18 | 4.18 | 3.98 | 4.1 | 102.5 | +0.05 (+1.23%) | 50,910 |
23 Jul 2013 | USD | 4.22 | 4.22 | 4 | 4.05 | 101.25 | -0.09 (-2.17%) | 24,800 |
22 Jul 2013 | USD | 4.15 | 4.15 | 3.95 | 4.14 | 103.5 | -0.04 (-0.96%) | 52,953 |
19 Jul 2013 | USD | 4.25 | 4.25 | 4.05 | 4.18 | 104.5 | -0.06 (-1.42%) | 6,910 |
18 Jul 2013 | USD | 4.36 | 4.5 | 4.01 | 4.24 | 106 | -0.06 (-1.40%) | 94,148 |
17 Jul 2013 | USD | 3.88 | 4.3 | 3.8 | 4.3 | 107.5 | +0.45 (+11.69%) | 96,445 |
16 Jul 2013 | USD | 3.94 | 3.94 | 3.7 | 3.85 | 96.25 | -0.05 (-1.28%) | 45,740 |
15 Jul 2013 | USD | 3.85 | 3.95 | 3.8 | 3.9 | 97.5 | +0.03 (+0.78%) | 5,750 |
12 Jul 2013 | USD | 3.9 | 3.9 | 3.85 | 3.87 | 96.75 | -0.03 (-0.77%) | 5,330 |