Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2013 | USD | 3.92 | 3.99 | 3.85 | 3.9 | 97.5 | -0.02 (-0.51%) | 13,040 |
10 Jul 2013 | USD | 3.85 | 3.94 | 3.8 | 3.92 | 98 | +0.07 (+1.82%) | 11,400 |
9 Jul 2013 | USD | 4 | 4 | 3.8 | 3.85 | 96.25 | -0.15 (-3.75%) | 14,993 |
8 Jul 2013 | USD | 3.99 | 4 | 3.81 | 4 | 100 | 0.0 (0.0%) | 21,719 |
5 Jul 2013 | USD | 4 | 4 | 3.88 | 4 | 100 | 0.0 (0.0%) | 5,690 |
4 Jul 2013 | USD | 4 | 4 | 4 | 4 | 100 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 3.89 | 4 | 3.89 | 4 | 100 | 0.0 (0.0%) | 1,300 |
2 Jul 2013 | USD | 4 | 4 | 3.9 | 4 | 100 | 0.0 (0.0%) | 6,900 |
1 Jul 2013 | USD | 4.1 | 4.2 | 3.97 | 4 | 100 | -0.15 (-3.61%) | 46,550 |
28 Jun 2013 | USD | 4 | 4.29 | 4 | 4.15 | 103.75 | +0.15 (+3.75%) | 33,923 |
27 Jun 2013 | USD | 4.15 | 4.3 | 4 | 4 | 100 | -0.15 (-3.61%) | 38,940 |
26 Jun 2013 | USD | 4.15 | 4.15 | 3.55 | 4.15 | 103.75 | +0.02 (+0.48%) | 103,207 |
25 Jun 2013 | USD | 4.2 | 4.2 | 4 | 4.13 | 103.25 | -0.07 (-1.67%) | 28,125 |
24 Jun 2013 | USD | 4.3 | 4.33 | 4.11 | 4.2 | 105 | -0.13 (-3.00%) | 11,800 |
21 Jun 2013 | USD | 4.3 | 4.34 | 4.16 | 4.33 | 108.25 | +0.19 (+4.59%) | 28,708 |
20 Jun 2013 | USD | 4.5 | 4.5 | 4.14 | 4.14 | 103.5 | -0.24 (-5.48%) | 20,305 |
19 Jun 2013 | USD | 4.4 | 4.4 | 4.3 | 4.38 | 109.5 | -0.02 (-0.45%) | 10,330 |
18 Jun 2013 | USD | 4.44 | 4.6 | 4.07 | 4.4 | 110 | -0.16 (-3.51%) | 56,662 |
17 Jun 2013 | USD | 4.67 | 4.75 | 4.5 | 4.56 | 114 | -0.11 (-2.36%) | 32,047 |
14 Jun 2013 | USD | 4.66 | 4.7 | 4.51 | 4.67 | 116.75 | +0.01 (+0.21%) | 14,520 |
13 Jun 2013 | USD | 4.7 | 4.7 | 4.66 | 4.66 | 116.5 | -0.04 (-0.85%) | 600 |
12 Jun 2013 | USD | 4.52 | 4.8 | 4.5 | 4.7 | 117.5 | 0.0 (0.0%) | 7,250 |
11 Jun 2013 | USD | 4.52 | 4.84 | 4.5 | 4.7 | 117.5 | 0.0 (0.0%) | 7,853 |
10 Jun 2013 | USD | 4.91 | 4.91 | 4.7 | 4.7 | 117.5 | -0.1 (-2.08%) | 24,687 |
7 Jun 2013 | USD | 4.95 | 4.98 | 4.52 | 4.8 | 120 | -0.05 (-1.03%) | 35,501 |
6 Jun 2013 | USD | 4.94 | 4.98 | 4.85 | 4.85 | 121.25 | -0.09 (-1.82%) | 37,375 |
5 Jun 2013 | USD | 5.01 | 5.01 | 4.75 | 4.94 | 123.5 | +0.14 (+2.92%) | 19,435 |
4 Jun 2013 | USD | 4.98 | 4.99 | 4.65 | 4.8 | 120 | +0.17 (+3.67%) | 11,500 |
3 Jun 2013 | USD | 4.75 | 4.79 | 4.2 | 4.63 | 115.75 | -0.09 (-1.91%) | 31,040 |
31 May 2013 | USD | 4.53 | 4.9 | 4.53 | 4.72 | 118 | +0.19 (+4.19%) | 16,995 |