Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2013 | USD | 5.16 | 5.24 | 5.08 | 5.09 | 12,725 | -0.1 (-1.92%) | 38,387 |
7 Oct 2013 | USD | 5.17 | 5.29 | 5.16 | 5.1899 | 12,974.75 | -0.19 (-3.53%) | 45,559 |
4 Oct 2013 | USD | 5.4487 | 5.45 | 5.25 | 5.38 | 13,450 | -0.12 (-2.18%) | 25,920 |
3 Oct 2013 | USD | 5.4 | 5.719 | 5.4 | 5.5 | 13,750 | -0.09 (-1.61%) | 6,219 |
2 Oct 2013 | USD | 5.56 | 5.61 | 5.2501 | 5.59 | 13,975 | -0.09 (-1.58%) | 31,218 |
1 Oct 2013 | USD | 5.55 | 5.75 | 5.55 | 5.68 | 14,200 | +0.12 (+2.16%) | 18,713 |
30 Sep 2013 | USD | 5.475 | 5.59 | 5.32 | 5.56 | 13,900 | +0.1 (+1.83%) | 18,683 |
27 Sep 2013 | USD | 5.46 | 5.57 | 5.37 | 5.46 | 13,650 | 0.0 (0.0%) | 28,611 |
26 Sep 2013 | USD | 5.61 | 5.71 | 5.39 | 5.46 | 13,650 | -0.16 (-2.85%) | 20,302 |
25 Sep 2013 | USD | 5.65 | 5.679 | 5.5301 | 5.62 | 14,050 | 0.0 (0.0%) | 15,402 |
24 Sep 2013 | USD | 5.38 | 5.669 | 5.35 | 5.62 | 14,050 | +0.31 (+5.84%) | 39,777 |
23 Sep 2013 | USD | 5.23 | 5.3599 | 5.03 | 5.31 | 13,275 | +0.08 (+1.53%) | 71,998 |
20 Sep 2013 | USD | 5.51 | 5.5126 | 5.19 | 5.23 | 13,075 | -0.27 (-4.91%) | 51,261 |
19 Sep 2013 | USD | 5.709 | 5.74 | 5.5 | 5.5 | 13,750 | -0.18 (-3.17%) | 18,590 |
18 Sep 2013 | USD | 5.61 | 5.75 | 5.6 | 5.68 | 14,200 | +0.01 (+0.18%) | 24,539 |
17 Sep 2013 | USD | 5.69 | 5.8968 | 5.67 | 5.67 | 14,175 | -0.03 (-0.53%) | 17,137 |
16 Sep 2013 | USD | 5.81 | 5.91 | 5.7 | 5.7 | 14,250 | -0.03 (-0.52%) | 15,267 |
13 Sep 2013 | USD | 5.72 | 5.909 | 5.69 | 5.73 | 14,325 | 0.0 (0.0%) | 18,955 |
12 Sep 2013 | USD | 5.78 | 5.98 | 5.7001 | 5.73 | 14,325 | -0.08 (-1.38%) | 39,237 |
11 Sep 2013 | USD | 5.88 | 5.9 | 5.72 | 5.81 | 14,525 | -0.06 (-1.02%) | 18,127 |
10 Sep 2013 | USD | 5.96 | 5.96 | 5.56 | 5.87 | 14,675 | -0.08 (-1.34%) | 61,751 |
9 Sep 2013 | USD | 5.9 | 6 | 5.9 | 5.95 | 14,875 | 0.0 (0.0%) | 32,348 |
6 Sep 2013 | USD | 6.08 | 6.08 | 5.8501 | 5.95 | 14,875 | -0.1 (-1.65%) | 44,253 |
5 Sep 2013 | USD | 6.11 | 6.14 | 5.81 | 6.05 | 15,125 | +0.08 (+1.34%) | 32,588 |
4 Sep 2013 | USD | 5.77 | 6 | 5.7101 | 5.97 | 14,925 | +0.21 (+3.65%) | 38,386 |
3 Sep 2013 | USD | 5.99 | 6.15 | 5.75 | 5.76 | 14,400 | -0.21 (-3.52%) | 67,932 |
2 Sep 2013 | USD | 5.97 | 5.97 | 5.97 | 5.97 | 14,925 | 0.0 (0.0%) | 0 |
30 Aug 2013 | USD | 5.85 | 6.02 | 5.835 | 5.97 | 14,925 | -0.03 (-0.50%) | 40,266 |
29 Aug 2013 | USD | 5.99 | 6.05 | 5.79 | 6 | 15,000 | +0.02 (+0.33%) | 27,329 |
28 Aug 2013 | USD | 6 | 6.04 | 5.775 | 5.98 | 14,950 | +0.16 (+2.75%) | 88,166 |