Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2013 | USD | 4.23 | 4.35 | 4.2 | 4.28 | 29.96 | +0.06 (+1.42%) | 28,892 |
9 Dec 2013 | USD | 4.3 | 4.349 | 4.1 | 4.22 | 29.54 | -0.11 (-2.54%) | 36,916 |
6 Dec 2013 | USD | 4.37 | 4.5 | 4.25 | 4.33 | 30.31 | -0.03 (-0.69%) | 23,092 |
5 Dec 2013 | USD | 4.53 | 4.62 | 4.3 | 4.36 | 30.52 | -0.2 (-4.39%) | 38,578 |
4 Dec 2013 | USD | 4.6 | 4.68 | 4.53 | 4.56 | 31.92 | -0.05 (-1.08%) | 33,864 |
3 Dec 2013 | USD | 4.72 | 4.73 | 4.53 | 4.61 | 32.27 | -0.12 (-2.54%) | 34,335 |
2 Dec 2013 | USD | 4.62 | 4.89 | 4.45 | 4.73 | 33.11 | +0.15 (+3.28%) | 55,548 |
29 Nov 2013 | USD | 4.57 | 4.79 | 4.55 | 4.58 | 32.06 | +0.06 (+1.33%) | 39,315 |
28 Nov 2013 | USD | 4.52 | 4.52 | 4.52 | 4.52 | 31.64 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 4.33 | 4.65 | 4.3 | 4.52 | 31.64 | +0.23 (+5.36%) | 62,304 |
26 Nov 2013 | USD | 4.12 | 4.48 | 4.11 | 4.29 | 30.03 | +0.17 (+4.13%) | 60,212 |
25 Nov 2013 | USD | 3.75 | 4.18 | 3.63 | 4.12 | 28.84 | +0.42 (+11.35%) | 115,619 |
22 Nov 2013 | USD | 3.7 | 3.76 | 3.65 | 3.7 | 25.9 | +0.03 (+0.82%) | 19,911 |
21 Nov 2013 | USD | 3.65 | 3.76 | 3.6 | 3.67 | 25.69 | +0.02 (+0.55%) | 81,097 |
20 Nov 2013 | USD | 3.7 | 3.73 | 3.64 | 3.65 | 25.55 | -0.05 (-1.35%) | 17,010 |
19 Nov 2013 | USD | 3.69 | 3.78 | 3.65 | 3.7 | 25.9 | +0.01 (+0.27%) | 16,300 |
18 Nov 2013 | USD | 3.72 | 3.85 | 3.68 | 3.69 | 25.83 | -0.06 (-1.60%) | 30,763 |
15 Nov 2013 | USD | 3.74 | 3.805 | 3.67 | 3.75 | 26.25 | -0.02 (-0.53%) | 27,414 |
14 Nov 2013 | USD | 3.87 | 3.91 | 3.67 | 3.77 | 26.39 | -0.13 (-3.33%) | 40,865 |
13 Nov 2013 | USD | 3.87 | 3.95 | 3.81 | 3.9 | 27.3 | +0.01 (+0.26%) | 25,289 |
12 Nov 2013 | USD | 3.95 | 3.95 | 3.83 | 3.89 | 27.23 | -0.05 (-1.27%) | 21,307 |
11 Nov 2013 | USD | 3.86 | 3.96 | 3.7501 | 3.94 | 27.58 | +0.09 (+2.34%) | 13,789 |
8 Nov 2013 | USD | 3.59 | 3.95 | 3.58 | 3.85 | 26.95 | +0.35 (+10%) | 74,416 |
7 Nov 2013 | USD | 3.74 | 3.75 | 3.4001 | 3.5 | 24.5 | -0.22 (-5.91%) | 91,356 |
6 Nov 2013 | USD | 3.88 | 3.9675 | 3.7 | 3.72 | 26.04 | -0.16 (-4.12%) | 48,234 |
5 Nov 2013 | USD | 3.85 | 4.25 | 3.79 | 3.88 | 27.16 | +0.07 (+1.84%) | 126,069 |
4 Nov 2013 | USD | 3.67 | 3.83 | 3.65 | 3.81 | 26.67 | +0.15 (+4.10%) | 41,777 |
1 Nov 2013 | USD | 3.7 | 3.73 | 3.6 | 3.66 | 25.62 | 0.0 (0.0%) | 35,603 |
31 Oct 2013 | USD | 3.83 | 3.86 | 3.61 | 3.66 | 25.62 | -0.17 (-4.44%) | 55,740 |
30 Oct 2013 | USD | 3.8 | 3.88 | 3.7501 | 3.83 | 26.81 | +0.05 (+1.32%) | 141,338 |