Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2014 | USD | 3.29 | 3.29 | 3.29 | 3.29 | 164.5 | 0.0 (0.0%) | 0 |
31 Dec 2013 | USD | 3.37 | 3.4 | 3.23 | 3.29 | 164.5 | -0.05 (-1.50%) | 324,975 |
30 Dec 2013 | USD | 3.42 | 3.42 | 3.27 | 3.34 | 167 | -0.08 (-2.34%) | 358,625 |
27 Dec 2013 | USD | 3.45 | 3.53 | 3.281 | 3.42 | 171 | +0.02 (+0.59%) | 512,289 |
26 Dec 2013 | USD | 3.03 | 3.4352 | 3.03 | 3.4 | 170 | +0.37 (+12.21%) | 822,874 |
25 Dec 2013 | USD | 3.03 | 3.03 | 3.03 | 3.03 | 151.5 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 2.89 | 3.08 | 2.89 | 3.03 | 151.5 | +0.14 (+4.84%) | 490,470 |
23 Dec 2013 | USD | 2.85 | 2.92 | 2.85 | 2.89 | 144.5 | +0.01 (+0.35%) | 391,801 |
20 Dec 2013 | USD | 2.89 | 2.92 | 2.88 | 2.88 | 144 | -0.01 (-0.35%) | 330,495 |
19 Dec 2013 | USD | 2.88 | 2.95 | 2.87 | 2.89 | 144.5 | +0.02 (+0.70%) | 356,683 |
18 Dec 2013 | USD | 2.89 | 2.89 | 2.84 | 2.87 | 143.5 | 0.0 (0.0%) | 131,610 |
17 Dec 2013 | USD | 2.86 | 2.89 | 2.8 | 2.87 | 143.5 | +0.01 (+0.35%) | 212,352 |
16 Dec 2013 | USD | 2.93 | 2.93 | 2.86 | 2.86 | 143 | -0.07 (-2.39%) | 336,771 |
13 Dec 2013 | USD | 2.86 | 2.93 | 2.86 | 2.93 | 146.5 | +0.04 (+1.38%) | 230,405 |
12 Dec 2013 | USD | 2.89 | 2.93 | 2.85 | 2.89 | 144.5 | 0.0 (0.0%) | 125,704 |
11 Dec 2013 | USD | 3 | 3.01 | 2.89 | 2.89 | 144.5 | -0.12 (-3.99%) | 295,107 |
10 Dec 2013 | USD | 3.05 | 3.06 | 3 | 3.01 | 150.5 | -0.05 (-1.63%) | 288,551 |
9 Dec 2013 | USD | 3.08 | 3.08 | 3.05 | 3.06 | 153 | -0.01 (-0.33%) | 111,362 |
6 Dec 2013 | USD | 3.15 | 3.1699 | 3.03 | 3.07 | 153.5 | -0.04 (-1.29%) | 129,154 |
5 Dec 2013 | USD | 3.06 | 3.13 | 3.06 | 3.11 | 155.5 | +0.03 (+0.97%) | 109,075 |
4 Dec 2013 | USD | 3.11 | 3.13 | 3.05 | 3.08 | 154 | -0.03 (-0.96%) | 210,410 |
3 Dec 2013 | USD | 3.18 | 3.18 | 3.08 | 3.11 | 155.5 | -0.05 (-1.58%) | 197,597 |
2 Dec 2013 | USD | 3.22 | 3.25 | 3.16 | 3.16 | 158 | -0.04 (-1.25%) | 203,218 |
29 Nov 2013 | USD | 3.04 | 3.25 | 3.04 | 3.2 | 160 | +0.13 (+4.23%) | 155,683 |
28 Nov 2013 | USD | 3.07 | 3.07 | 3.07 | 3.07 | 153.5 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 3.04 | 3.07 | 3.01 | 3.07 | 153.5 | +0.01 (+0.33%) | 166,107 |
26 Nov 2013 | USD | 3.05 | 3.0699 | 3 | 3.06 | 153 | +0.01 (+0.33%) | 243,745 |
25 Nov 2013 | USD | 3.06 | 3.1 | 3 | 3.05 | 152.5 | -0.06 (-1.93%) | 302,109 |
22 Nov 2013 | USD | 3.26 | 3.27 | 3.08 | 3.11 | 155.5 | -0.13 (-4.01%) | 322,817 |
21 Nov 2013 | USD | 3.24 | 3.265 | 3.23 | 3.24 | 162 | +0.02 (+0.62%) | 195,625 |