Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2013 | USD | 9.78 | 10 | 9.78 | 9.99 | 99.9 | +0.23 (+2.36%) | 64,036 |
9 Jul 2013 | USD | 9.7 | 9.79 | 9.64 | 9.76 | 97.6 | +0.11 (+1.14%) | 51,847 |
8 Jul 2013 | USD | 9.53 | 9.83 | 9.51 | 9.65 | 96.5 | +0.15 (+1.58%) | 57,583 |
5 Jul 2013 | USD | 9.51 | 9.645 | 9.36 | 9.5 | 95 | +0.15 (+1.60%) | 123,484 |
4 Jul 2013 | USD | 9.35 | 9.35 | 9.35 | 9.35 | 93.5 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 9.07 | 9.38 | 8.9725 | 9.35 | 93.5 | +0.32 (+3.54%) | 87,880 |
2 Jul 2013 | USD | 9.17 | 9.25 | 8.97 | 9.03 | 90.3 | -0.15 (-1.63%) | 103,656 |
1 Jul 2013 | USD | 9.04 | 9.18 | 8.87 | 9.18 | 91.8 | +0.2 (+2.23%) | 64,445 |
28 Jun 2013 | USD | 8.97 | 9.25 | 8.96 | 8.98 | 89.8 | +0.01 (+0.11%) | 382,021 |
27 Jun 2013 | USD | 8.92 | 8.99 | 8.845 | 8.97 | 89.7 | +0.13 (+1.47%) | 76,037 |
26 Jun 2013 | USD | 8.69 | 8.85 | 8.66 | 8.84 | 88.4 | +0.2 (+2.31%) | 83,185 |
25 Jun 2013 | USD | 8.52 | 8.64 | 8.42 | 8.64 | 86.4 | +0.19 (+2.25%) | 270,928 |
24 Jun 2013 | USD | 8.4 | 8.51 | 8.23 | 8.45 | 84.5 | -0.01 (-0.12%) | 106,446 |
21 Jun 2013 | USD | 8.55 | 8.67 | 8.395 | 8.46 | 84.6 | -0.07 (-0.82%) | 168,664 |
20 Jun 2013 | USD | 8.73 | 8.84 | 8.49 | 8.53 | 85.3 | -0.33 (-3.72%) | 106,080 |
19 Jun 2013 | USD | 9.14 | 9.16 | 8.85 | 8.86 | 88.6 | -0.26 (-2.85%) | 51,584 |
18 Jun 2013 | USD | 9.1 | 9.26 | 9.04 | 9.12 | 91.2 | +0.02 (+0.22%) | 111,132 |
17 Jun 2013 | USD | 9.06 | 9.11 | 8.96 | 9.1 | 91 | +0.17 (+1.90%) | 84,917 |
14 Jun 2013 | USD | 8.82 | 8.96 | 8.77 | 8.93 | 89.3 | +0.11 (+1.25%) | 58,621 |
13 Jun 2013 | USD | 8.66 | 8.86 | 8.59 | 8.82 | 88.2 | +0.11 (+1.26%) | 51,951 |
12 Jun 2013 | USD | 8.82 | 8.83 | 8.645 | 8.71 | 87.1 | -0.03 (-0.34%) | 48,559 |
11 Jun 2013 | USD | 8.85 | 8.85 | 8.66 | 8.74 | 87.4 | -0.21 (-2.35%) | 50,547 |
10 Jun 2013 | USD | 8.88 | 8.96 | 8.72 | 8.95 | 89.5 | +0.07 (+0.79%) | 34,016 |
7 Jun 2013 | USD | 8.88 | 8.91 | 8.77 | 8.88 | 88.8 | +0.09 (+1.02%) | 58,295 |
6 Jun 2013 | USD | 8.86 | 8.9007 | 8.4 | 8.79 | 87.9 | -0.07 (-0.79%) | 169,311 |
5 Jun 2013 | USD | 9.13 | 9.23 | 8.8 | 8.86 | 88.6 | -0.31 (-3.38%) | 171,451 |
4 Jun 2013 | USD | 9.46 | 9.46 | 9.05 | 9.17 | 91.7 | -0.27 (-2.86%) | 101,773 |
3 Jun 2013 | USD | 9.52 | 9.54 | 9.1501 | 9.44 | 94.4 | -0.05 (-0.53%) | 109,315 |
31 May 2013 | USD | 9.51 | 9.58 | 9.35 | 9.49 | 94.9 | -0.06 (-0.63%) | 394,141 |
30 May 2013 | USD | 9.41 | 9.6 | 9.38 | 9.55 | 95.5 | +0.1 (+1.06%) | 66,978 |