Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2013 | USD | 2.99 | 3.11 | 2.92 | 3.04 | 456 | +0.05 (+1.67%) | 209,600 |
21 Aug 2013 | USD | 3.15 | 3.15 | 2.95 | 2.99 | 448.5 | -0.14 (-4.47%) | 569,800 |
20 Aug 2013 | USD | 2.81 | 3.22 | 2.75 | 3.13 | 469.5 | +0.31 (+10.99%) | 857,500 |
19 Aug 2013 | USD | 3 | 3.06 | 2.79 | 2.82 | 423 | -0.19 (-6.31%) | 613,400 |
16 Aug 2013 | USD | 3.08 | 3.12 | 2.9 | 3.01 | 451.5 | -0.07 (-2.27%) | 1,156,200 |
15 Aug 2013 | USD | 3.32 | 3.42 | 3.05 | 3.08 | 462 | -0.29 (-8.61%) | 1,304,900 |
14 Aug 2013 | USD | 3.45 | 3.45 | 3.32 | 3.37 | 505.5 | -0.07 (-2.03%) | 636,300 |
13 Aug 2013 | USD | 3.44 | 3.47 | 3.27 | 3.44 | 516 | +0.04 (+1.18%) | 955,800 |
12 Aug 2013 | USD | 3.11 | 3.5 | 3.03 | 3.4 | 510 | +0.32 (+10.39%) | 1,806,800 |
9 Aug 2013 | USD | 3.07 | 3.14 | 3 | 3.08 | 462 | 0.0 (0.0%) | 1,205,900 |
8 Aug 2013 | USD | 3.18 | 3.28 | 3.03 | 3.08 | 462 | -0.07 (-2.22%) | 835,200 |
7 Aug 2013 | USD | 3.01 | 3.19 | 2.98 | 3.15 | 472.5 | +0.14 (+4.65%) | 775,600 |
6 Aug 2013 | USD | 3.1 | 3.12 | 2.97 | 3.01 | 451.5 | -0.06 (-1.95%) | 466,100 |
5 Aug 2013 | USD | 3.07 | 3.17 | 3 | 3.07 | 460.5 | +0.04 (+1.32%) | 876,000 |
2 Aug 2013 | USD | 3.01 | 3.03 | 2.97 | 3.03 | 454.5 | +0.06 (+2.02%) | 525,000 |
1 Aug 2013 | USD | 3.02 | 3.02 | 2.95 | 2.97 | 445.5 | -0.03 (-1%) | 749,900 |
31 Jul 2013 | USD | 2.99 | 3.03 | 2.93 | 3 | 450 | +0.03 (+1.01%) | 629,900 |
30 Jul 2013 | USD | 3.06 | 3.08 | 2.92 | 2.97 | 445.5 | -0.02 (-0.67%) | 699,500 |
29 Jul 2013 | USD | 3.02 | 3.11 | 2.9 | 2.99 | 448.5 | -0.03 (-0.99%) | 694,700 |
26 Jul 2013 | USD | 2.9 | 3.04 | 2.86 | 3.02 | 453 | +0.09 (+3.07%) | 744,400 |
25 Jul 2013 | USD | 2.88 | 3.02 | 2.82 | 2.93 | 439.5 | +0.06 (+2.09%) | 524,200 |
24 Jul 2013 | USD | 2.83 | 2.98 | 2.77 | 2.87 | 430.5 | +0.08 (+2.87%) | 849,600 |
23 Jul 2013 | USD | 2.82 | 2.9 | 2.75 | 2.79 | 418.5 | -0.01 (-0.36%) | 533,500 |
22 Jul 2013 | USD | 2.78 | 3 | 2.76 | 2.8 | 420 | +0.01 (+0.36%) | 715,500 |
19 Jul 2013 | USD | 2.97 | 2.99 | 2.71 | 2.79 | 418.5 | -0.14 (-4.78%) | 1,176,000 |
18 Jul 2013 | USD | 3.16 | 3.23 | 2.86 | 2.93 | 439.5 | -0.21 (-6.69%) | 1,754,200 |
17 Jul 2013 | USD | 2.99 | 3.3 | 2.95 | 3.14 | 471 | +0.19 (+6.44%) | 2,619,900 |
16 Jul 2013 | USD | 2.76 | 2.99 | 2.72 | 2.95 | 442.5 | +0.17 (+6.12%) | 1,815,000 |
15 Jul 2013 | USD | 2.67 | 2.8 | 2.6 | 2.78 | 417 | +0.13 (+4.91%) | 1,155,300 |
12 Jul 2013 | USD | 2.57 | 2.74 | 2.56 | 2.65 | 397.5 | +0.06 (+2.32%) | 1,089,100 |