Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2013 | USD | 4.24 | 4.33 | 4.06 | 4.18 | 627 | -0.05 (-1.18%) | 1,230,600 |
2 Oct 2013 | USD | 4.14 | 4.29 | 4.1 | 4.23 | 634.5 | +0.03 (+0.71%) | 778,800 |
1 Oct 2013 | USD | 3.92 | 4.32 | 3.77 | 4.2 | 630 | +0.26 (+6.60%) | 1,919,300 |
30 Sep 2013 | USD | 3.63 | 4.19 | 3.62 | 3.94 | 591 | +0.32 (+8.84%) | 3,350,000 |
27 Sep 2013 | USD | 3.2 | 4.04 | 3.2 | 3.62 | 543 | +0.44 (+13.84%) | 4,281,600 |
26 Sep 2013 | USD | 3.2 | 3.25 | 3.12 | 3.18 | 477 | -0.01 (-0.31%) | 356,000 |
25 Sep 2013 | USD | 3.27 | 3.34 | 3.19 | 3.19 | 478.5 | -0.07 (-2.15%) | 391,900 |
24 Sep 2013 | USD | 3.23 | 3.32 | 3.16 | 3.26 | 489 | +0.04 (+1.24%) | 518,900 |
23 Sep 2013 | USD | 3.29 | 3.29 | 3.15 | 3.22 | 483 | -0.06 (-1.83%) | 428,800 |
20 Sep 2013 | USD | 3.31 | 3.34 | 3.2 | 3.28 | 492 | -0.01 (-0.30%) | 610,300 |
19 Sep 2013 | USD | 3.25 | 3.32 | 3.22 | 3.29 | 493.5 | +0.01 (+0.30%) | 296,600 |
18 Sep 2013 | USD | 3.24 | 3.33 | 3.18 | 3.28 | 492 | +0.05 (+1.55%) | 551,500 |
17 Sep 2013 | USD | 3.15 | 3.27 | 3.11 | 3.23 | 484.5 | +0.09 (+2.87%) | 460,400 |
16 Sep 2013 | USD | 3.2 | 3.28 | 3.11 | 3.14 | 471 | -0.04 (-1.26%) | 342,400 |
13 Sep 2013 | USD | 3.21 | 3.23 | 3.07 | 3.18 | 477 | -0.03 (-0.93%) | 306,600 |
12 Sep 2013 | USD | 3.24 | 3.29 | 3.13 | 3.21 | 481.5 | -0.06 (-1.83%) | 874,100 |
11 Sep 2013 | USD | 3.23 | 3.27 | 3.21 | 3.27 | 490.5 | +0.03 (+0.93%) | 308,000 |
10 Sep 2013 | USD | 3.31 | 3.44 | 3.18 | 3.24 | 486 | -0.07 (-2.11%) | 692,900 |
9 Sep 2013 | USD | 3.14 | 3.36 | 3.13 | 3.31 | 496.5 | +0.18 (+5.75%) | 1,078,100 |
6 Sep 2013 | USD | 3.16 | 3.19 | 3.06 | 3.13 | 469.5 | -0.01 (-0.32%) | 641,400 |
5 Sep 2013 | USD | 3.03 | 3.17 | 2.99 | 3.14 | 471 | +0.14 (+4.67%) | 756,300 |
4 Sep 2013 | USD | 3.01 | 3.06 | 2.94 | 3 | 450 | -0.01 (-0.33%) | 459,400 |
3 Sep 2013 | USD | 3.06 | 3.1 | 2.98 | 3.01 | 451.5 | +0.02 (+0.67%) | 448,900 |
2 Sep 2013 | USD | 2.99 | 2.99 | 2.99 | 2.99 | 448.5 | 0.0 (0.0%) | 0 |
30 Aug 2013 | USD | 3.03 | 3.03 | 2.94 | 2.99 | 448.5 | -0.04 (-1.32%) | 246,800 |
29 Aug 2013 | USD | 3.01 | 3.1 | 2.98 | 3.03 | 454.5 | +0.02 (+0.66%) | 290,600 |
28 Aug 2013 | USD | 2.99 | 3.04 | 2.96 | 3.01 | 451.5 | +0.02 (+0.67%) | 276,700 |
27 Aug 2013 | USD | 3 | 3.04 | 2.96 | 2.99 | 448.5 | -0.04 (-1.32%) | 440,500 |
26 Aug 2013 | USD | 3 | 3.12 | 2.98 | 3.03 | 454.5 | +0.05 (+1.68%) | 469,100 |
23 Aug 2013 | USD | 3.02 | 3.08 | 2.96 | 2.98 | 447 | -0.06 (-1.97%) | 260,800 |