Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2013 | USD | 3.57 | 3.581 | 3.52 | 3.54 | 177 | -0.01 (-0.28%) | 124,253 |
16 Jul 2013 | USD | 3.57 | 3.6 | 3.53 | 3.55 | 177.5 | 0.0 (0.0%) | 73,900 |
15 Jul 2013 | USD | 3.62 | 3.63 | 3.52 | 3.55 | 177.5 | -0.08 (-2.20%) | 242,738 |
12 Jul 2013 | USD | 3.65 | 3.7 | 3.6 | 3.63 | 181.5 | -0.02 (-0.55%) | 75,911 |
11 Jul 2013 | USD | 3.6 | 3.67 | 3.58 | 3.65 | 182.5 | +0.077 (+2.15%) | 107,010 |
10 Jul 2013 | USD | 3.57 | 3.6 | 3.531 | 3.5732 | 178.66 | -0.027 (-0.74%) | 153,040 |
9 Jul 2013 | USD | 3.54 | 3.6831 | 3.52 | 3.6 | 180 | +0.04 (+1.12%) | 129,122 |
8 Jul 2013 | USD | 3.61 | 3.61 | 3.51 | 3.56 | 178 | -0.04 (-1.11%) | 153,833 |
5 Jul 2013 | USD | 3.72 | 3.76 | 3.57 | 3.6 | 180 | -0.11 (-2.96%) | 96,594 |
4 Jul 2013 | USD | 3.71 | 3.71 | 3.71 | 3.71 | 185.5 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 3.74 | 3.78 | 3.71 | 3.71 | 185.5 | -0.08 (-2.11%) | 50,766 |
2 Jul 2013 | USD | 3.82 | 3.86 | 3.73 | 3.79 | 189.5 | -0.03 (-0.79%) | 81,160 |
1 Jul 2013 | USD | 3.81 | 3.86 | 3.8 | 3.82 | 191 | +0.02 (+0.53%) | 132,387 |
28 Jun 2013 | USD | 3.78 | 3.8499 | 3.75 | 3.8 | 190 | -0.02 (-0.52%) | 112,373 |
27 Jun 2013 | USD | 3.97 | 3.975 | 3.71 | 3.82 | 191 | -0.09 (-2.30%) | 169,194 |
26 Jun 2013 | USD | 3.85 | 4.041 | 3.85 | 3.91 | 195.5 | +0.06 (+1.56%) | 103,507 |
25 Jun 2013 | USD | 3.68 | 3.884 | 3.61 | 3.85 | 192.5 | +0.21 (+5.77%) | 119,367 |
24 Jun 2013 | USD | 3.88 | 3.88 | 3.62 | 3.64 | 182 | -0.13 (-3.45%) | 149,234 |
21 Jun 2013 | USD | 3.88 | 3.9322 | 3.75 | 3.77 | 188.5 | -0.16 (-4.07%) | 202,027 |
20 Jun 2013 | USD | 4.02 | 4.06 | 3.9 | 3.93 | 196.5 | -0.12 (-2.96%) | 287,592 |
19 Jun 2013 | USD | 4.12 | 4.12 | 4.03 | 4.05 | 202.5 | -0.05 (-1.22%) | 69,663 |
18 Jun 2013 | USD | 4.06 | 4.1 | 4.02 | 4.1 | 205 | +0.06 (+1.49%) | 82,365 |
17 Jun 2013 | USD | 4.06 | 4.06 | 4.01 | 4.04 | 202 | +0.02 (+0.50%) | 94,105 |
14 Jun 2013 | USD | 4.05 | 4.07 | 4.01 | 4.02 | 201 | -0.02 (-0.50%) | 86,778 |
13 Jun 2013 | USD | 4.02 | 4.05 | 4.02 | 4.04 | 202 | +0.01 (+0.25%) | 82,908 |
12 Jun 2013 | USD | 4.03 | 4.1 | 4.02 | 4.03 | 201.5 | -0.01 (-0.25%) | 91,591 |
11 Jun 2013 | USD | 4.15 | 4.15 | 4.03 | 4.04 | 202 | -0.09 (-2.18%) | 60,979 |
10 Jun 2013 | USD | 4.05 | 4.17 | 4.05 | 4.13 | 206.5 | +0.05 (+1.23%) | 59,071 |
7 Jun 2013 | USD | 4.08 | 4.09 | 4.05 | 4.08 | 204 | +0.04 (+0.99%) | 31,203 |
6 Jun 2013 | USD | 4.02 | 4.1 | 4.02 | 4.04 | 202 | +0.02 (+0.50%) | 61,632 |