Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2013 | USD | 3.36 | 3.4 | 3.17 | 3.32 | 19.92 | -0.07 (-2.06%) | 43,973 |
5 Aug 2013 | USD | 3.58 | 3.58 | 3.28 | 3.39 | 20.34 | +0.09 (+2.73%) | 39,254 |
2 Aug 2013 | USD | 3.55 | 3.59 | 3.19 | 3.3 | 19.8 | -0.15 (-4.35%) | 127,104 |
1 Aug 2013 | USD | 3.4 | 3.64 | 3.36 | 3.45 | 20.7 | +0.07 (+2.07%) | 161,728 |
31 Jul 2013 | USD | 3.48 | 3.5299 | 3.28 | 3.38 | 20.28 | -0.12 (-3.43%) | 89,929 |
30 Jul 2013 | USD | 3.71 | 3.75 | 3.31 | 3.5 | 21 | -0.31 (-8.14%) | 180,953 |
29 Jul 2013 | USD | 3.28 | 3.96 | 3.28 | 3.81 | 22.86 | +0.53 (+16.16%) | 414,087 |
26 Jul 2013 | USD | 3.04 | 3.31 | 2.95 | 3.28 | 19.68 | +0.3 (+10.07%) | 216,199 |
25 Jul 2013 | USD | 2.8 | 3.09 | 2.8 | 2.98 | 17.88 | +0.21 (+7.58%) | 176,413 |
24 Jul 2013 | USD | 2.86 | 2.86 | 2.75 | 2.77 | 16.62 | -0.09 (-3.15%) | 62,928 |
23 Jul 2013 | USD | 2.72 | 3 | 2.61 | 2.86 | 17.16 | +0.29 (+11.28%) | 222,420 |
22 Jul 2013 | USD | 2.58 | 2.5861 | 2.52 | 2.57 | 15.42 | +0.02 (+0.78%) | 11,377 |
19 Jul 2013 | USD | 2.57 | 2.6 | 2.51 | 2.55 | 15.3 | -0.04 (-1.54%) | 17,848 |
18 Jul 2013 | USD | 2.6 | 2.629 | 2.539 | 2.59 | 15.54 | -0.04 (-1.52%) | 21,450 |
17 Jul 2013 | USD | 2.66 | 2.6699 | 2.58 | 2.63 | 15.78 | -0.03 (-1.13%) | 10,079 |
16 Jul 2013 | USD | 2.69 | 2.69 | 2.58 | 2.66 | 15.96 | 0.0 (0.0%) | 17,488 |
15 Jul 2013 | USD | 2.63 | 2.74 | 2.62 | 2.66 | 15.96 | +0.04 (+1.53%) | 15,813 |
12 Jul 2013 | USD | 2.57 | 2.6399 | 2.57 | 2.62 | 15.72 | +0.03 (+1.16%) | 15,092 |
11 Jul 2013 | USD | 2.68 | 2.68 | 2.54 | 2.59 | 15.54 | -0.05 (-1.89%) | 25,038 |
10 Jul 2013 | USD | 2.69 | 2.7199 | 2.59 | 2.64 | 15.84 | -0.03 (-1.12%) | 17,185 |
9 Jul 2013 | USD | 2.63 | 2.74 | 2.595 | 2.67 | 16.02 | +0.04 (+1.52%) | 37,274 |
8 Jul 2013 | USD | 2.79 | 2.82 | 2.58 | 2.63 | 15.78 | -0.15 (-5.40%) | 73,097 |
5 Jul 2013 | USD | 2.75 | 2.93 | 2.73 | 2.78 | 16.68 | -0.04 (-1.42%) | 67,463 |
4 Jul 2013 | USD | 2.82 | 2.82 | 2.82 | 2.82 | 16.92 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 2.58 | 2.97 | 2.58 | 2.82 | 16.92 | +0.4 (+16.53%) | 271,774 |
2 Jul 2013 | USD | 2.38 | 2.45 | 2.3601 | 2.42 | 14.52 | +0.08 (+3.42%) | 33,415 |
1 Jul 2013 | USD | 2.34 | 2.39 | 2.31 | 2.34 | 14.04 | +0.02 (+0.86%) | 27,197 |
28 Jun 2013 | USD | 2.24 | 2.3497 | 2.24 | 2.32 | 13.92 | +0.11 (+4.98%) | 38,123 |
27 Jun 2013 | USD | 2.24 | 2.26 | 2.21 | 2.21 | 13.26 | -0.02 (-0.90%) | 9,943 |
26 Jun 2013 | USD | 2.23 | 2.28 | 2.2 | 2.23 | 13.38 | +0.01 (+0.45%) | 34,921 |