Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2013 | USD | 4.64 | 4.73 | 4.351 | 4.48 | 4.48 | -0.19 (-4.07%) | 45,700 |
29 Aug 2013 | USD | 5.15 | 5.35 | 4.6 | 4.67 | 4.67 | -0.35 (-6.97%) | 21,200 |
28 Aug 2013 | USD | 5.2 | 5.4 | 4.92 | 5.02 | 5.02 | -0.211 (-4.03%) | 25,700 |
27 Aug 2013 | USD | 5.07 | 5.629 | 5.01 | 5.231 | 5.231 | -0.299 (-5.41%) | 20,200 |
26 Aug 2013 | USD | 5.9 | 5.9 | 5.24 | 5.53 | 5.53 | -0.19 (-3.32%) | 66,600 |
23 Aug 2013 | USD | 5.79 | 6.3 | 5.66 | 5.72 | 5.72 | +0.16 (+2.88%) | 192,900 |
22 Aug 2013 | USD | 5.27 | 5.749 | 5.08 | 5.56 | 5.56 | +0.371 (+7.15%) | 134,200 |
21 Aug 2013 | USD | 5.2 | 5.57 | 5.1 | 5.189 | 5.189 | +0.169 (+3.37%) | 50,200 |
20 Aug 2013 | USD | 5.18 | 5.18 | 4.71 | 5.02 | 5.02 | -0.18 (-3.46%) | 10,700 |
19 Aug 2013 | USD | 5.23 | 5.38 | 5.03 | 5.2 | 5.2 | -0.17 (-3.17%) | 22,000 |
16 Aug 2013 | USD | 5.502 | 5.502 | 5.16 | 5.37 | 5.37 | -0.04 (-0.74%) | 16,300 |
15 Aug 2013 | USD | 5.7 | 5.7 | 5.17 | 5.41 | 5.41 | +0.083 (+1.56%) | 29,700 |
14 Aug 2013 | USD | 5.06 | 5.54 | 4.65 | 5.327 | 5.327 | +0.827 (+18.38%) | 119,700 |
13 Aug 2013 | USD | 4.35 | 4.7 | 4.19 | 4.5 | 4.5 | +0.05 (+1.12%) | 14,000 |
12 Aug 2013 | USD | 4.57 | 4.65 | 4.23 | 4.45 | 4.45 | -0.15 (-3.26%) | 3,900 |
9 Aug 2013 | USD | 4.99 | 4.99 | 4.49 | 4.6 | 4.6 | -0.39 (-7.82%) | 10,000 |
8 Aug 2013 | USD | 5.18 | 5.387 | 4.751 | 4.99 | 4.99 | -0.16 (-3.11%) | 20,300 |
7 Aug 2013 | USD | 4.89 | 5.81 | 4.88 | 5.15 | 5.15 | +0.42 (+8.88%) | 110,700 |
6 Aug 2013 | USD | 4.18 | 4.89 | 4.18 | 4.73 | 4.73 | +0.55 (+13.16%) | 30,500 |
5 Aug 2013 | USD | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 0 |
2 Aug 2013 | USD | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.13 (-3.02%) | 300 |
1 Aug 2013 | USD | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.0 (0.0%) | 0 |
31 Jul 2013 | USD | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.001 (-0.02%) | 0 |
30 Jul 2013 | USD | 4.22 | 4.311 | 3.81 | 4.311 | 4.311 | +0.071 (+1.67%) | 5,400 |
29 Jul 2013 | USD | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.0 (0.0%) | 0 |
26 Jul 2013 | USD | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.09 (-2.08%) | 200 |
25 Jul 2013 | USD | 4.34 | 4.34 | 4.33 | 4.33 | 4.33 | +0.168 (+4.04%) | 800 |
24 Jul 2013 | USD | 4.29 | 4.29 | 4.12 | 4.162 | 4.162 | -0.168 (-3.88%) | 600 |
23 Jul 2013 | USD | 4.33 | 4.46 | 4.33 | 4.33 | 4.33 | +0.06 (+1.41%) | 800 |
22 Jul 2013 | USD | 4.19 | 4.27 | 4.19 | 4.27 | 4.27 | +0.11 (+2.64%) | 20,800 |