Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2013 | USD | 2.48 | 2.63 | 2.44 | 2.59 | 388.5 | +0.14 (+5.71%) | 1,606,100 |
10 Jul 2013 | USD | 2.43 | 2.49 | 2.36 | 2.45 | 367.5 | +0.11 (+4.70%) | 1,879,900 |
9 Jul 2013 | USD | 2.41 | 2.41 | 2.3 | 2.34 | 351 | -0.05 (-2.09%) | 661,300 |
8 Jul 2013 | USD | 2.43 | 2.44 | 2.32 | 2.39 | 358.5 | -0.05 (-2.05%) | 928,300 |
5 Jul 2013 | USD | 2.32 | 2.5 | 2.29 | 2.44 | 366 | +0.12 (+5.17%) | 1,332,900 |
4 Jul 2013 | USD | 2.32 | 2.32 | 2.32 | 2.32 | 348 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 2.2 | 2.4 | 2.18 | 2.32 | 348 | +0.11 (+4.98%) | 1,159,900 |
2 Jul 2013 | USD | 2.11 | 2.26 | 2.07 | 2.21 | 331.5 | +0.1 (+4.74%) | 894,900 |
1 Jul 2013 | USD | 2.22 | 2.23 | 2.07 | 2.11 | 316.5 | 0.0 (0.0%) | 615,500 |
28 Jun 2013 | USD | 2.28 | 2.29 | 2.08 | 2.11 | 316.5 | -0.19 (-8.26%) | 1,740,800 |
27 Jun 2013 | USD | 2 | 2.31 | 1.98 | 2.3 | 345 | +0.32 (+16.16%) | 2,785,100 |
26 Jun 2013 | USD | 1.87 | 2.02 | 1.84 | 1.98 | 297 | +0.12 (+6.45%) | 842,600 |
25 Jun 2013 | USD | 1.89 | 1.93 | 1.84 | 1.86 | 279 | -0.02 (-1.06%) | 549,800 |
24 Jun 2013 | USD | 1.95 | 2 | 1.86 | 1.88 | 282 | -0.08 (-4.08%) | 528,800 |
21 Jun 2013 | USD | 1.9 | 2.04 | 1.8 | 1.96 | 294 | +0.06 (+3.16%) | 3,961,800 |
20 Jun 2013 | USD | 2 | 2.05 | 1.89 | 1.9 | 285 | -0.1 (-5%) | 656,900 |
19 Jun 2013 | USD | 1.94 | 2.04 | 1.91 | 2 | 300 | +0.06 (+3.09%) | 400,500 |
18 Jun 2013 | USD | 1.95 | 2.02 | 1.92 | 1.94 | 291 | -0.01 (-0.51%) | 460,500 |
17 Jun 2013 | USD | 2.06 | 2.08 | 1.9 | 1.95 | 292.5 | -0.11 (-5.34%) | 831,300 |
14 Jun 2013 | USD | 2.16 | 2.17 | 2.05 | 2.06 | 309 | -0.11 (-5.07%) | 414,900 |
13 Jun 2013 | USD | 2.12 | 2.17 | 2.1 | 2.17 | 325.5 | +0.09 (+4.33%) | 436,400 |
12 Jun 2013 | USD | 2.24 | 2.31 | 2.04 | 2.08 | 312 | -0.19 (-8.37%) | 1,033,600 |
11 Jun 2013 | USD | 2.12 | 2.33 | 2.1 | 2.27 | 340.5 | +0.1 (+4.61%) | 1,384,100 |
10 Jun 2013 | USD | 1.99 | 2.17 | 1.95 | 2.17 | 325.5 | +0.2 (+10.15%) | 1,213,000 |
7 Jun 2013 | USD | 1.97 | 1.98 | 1.88 | 1.97 | 295.5 | +0.01 (+0.51%) | 962,700 |
6 Jun 2013 | USD | 1.81 | 1.97 | 1.81 | 1.96 | 294 | +0.11 (+5.95%) | 943,600 |
5 Jun 2013 | USD | 1.92 | 1.95 | 1.83 | 1.85 | 277.5 | -0.06 (-3.14%) | 1,473,800 |
4 Jun 2013 | USD | 2.05 | 2.15 | 1.91 | 1.91 | 286.5 | -0.14 (-6.83%) | 1,662,100 |
3 Jun 2013 | USD | 2.26 | 2.28 | 2.01 | 2.05 | 307.5 | -0.13 (-5.96%) | 1,818,700 |
31 May 2013 | USD | 2.36 | 2.45 | 2.18 | 2.18 | 327 | -0.17 (-7.23%) | 1,962,300 |