Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2013 | USD | 8.36 | 8.58 | 8.25 | 8.35 | 8.35 | +0.07 (+0.85%) | 83,100 |
25 Dec 2013 | USD | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.0 (0.0%) | 0 |
24 Dec 2013 | USD | 8.35 | 8.35 | 8.1 | 8.28 | 8.28 | -0.07 (-0.84%) | 26,300 |
23 Dec 2013 | USD | 7.75 | 8.38 | 7.75 | 8.35 | 8.35 | +0.6 (+7.74%) | 171,900 |
20 Dec 2013 | USD | 7.74 | 7.8 | 7.56 | 7.75 | 7.75 | +0.08 (+1.04%) | 45,800 |
19 Dec 2013 | USD | 7.6 | 7.68 | 7.53 | 7.67 | 7.67 | +0.08 (+1.05%) | 76,200 |
18 Dec 2013 | USD | 7.64 | 7.64 | 7.5 | 7.59 | 7.59 | +0.07 (+0.93%) | 96,600 |
17 Dec 2013 | USD | 7.58 | 7.59 | 7.48 | 7.52 | 7.52 | -0.02 (-0.27%) | 38,800 |
16 Dec 2013 | USD | 7.26 | 7.59 | 7.26 | 7.54 | 7.54 | +0.23 (+3.15%) | 145,000 |
13 Dec 2013 | USD | 7.33 | 7.4 | 7.27 | 7.31 | 7.31 | -0.09 (-1.22%) | 65,300 |
12 Dec 2013 | USD | 7.34 | 7.49 | 7.2 | 7.4 | 7.4 | +0.18 (+2.49%) | 90,600 |
11 Dec 2013 | USD | 7.58 | 7.58 | 7.17 | 7.22 | 7.22 | -0.38 (-5%) | 153,000 |
10 Dec 2013 | USD | 7.7 | 7.7 | 7.31 | 7.6 | 7.6 | -0.15 (-1.94%) | 104,600 |
9 Dec 2013 | USD | 8.03 | 8.03 | 7.66 | 7.75 | 7.75 | -0.3 (-3.73%) | 87,200 |
6 Dec 2013 | USD | 8.12 | 8.14 | 7.8 | 8.05 | 8.05 | -0.02 (-0.25%) | 52,200 |
5 Dec 2013 | USD | 8.15 | 8.2 | 8 | 8.07 | 8.07 | -0.11 (-1.34%) | 69,800 |
4 Dec 2013 | USD | 8.32 | 8.4 | 8.02 | 8.18 | 8.18 | -0.21 (-2.50%) | 119,800 |
3 Dec 2013 | USD | 8.44 | 8.69 | 8.3 | 8.39 | 8.39 | -0.22 (-2.56%) | 30,500 |
2 Dec 2013 | USD | 8.15 | 8.64 | 8.15 | 8.61 | 8.61 | +0.46 (+5.64%) | 176,700 |
29 Nov 2013 | USD | 8.02 | 8.4 | 8.01 | 8.15 | 8.15 | +0.16 (+2.00%) | 141,100 |
28 Nov 2013 | USD | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 8.04 | 8.09 | 7.88 | 7.99 | 7.99 | -0.1 (-1.24%) | 64,500 |
26 Nov 2013 | USD | 7.82 | 8.09 | 7.8 | 8.09 | 8.09 | +0.28 (+3.59%) | 94,600 |
25 Nov 2013 | USD | 7.88 | 7.96 | 7.81 | 7.81 | 7.81 | -0.15 (-1.88%) | 126,200 |
22 Nov 2013 | USD | 7.92 | 8.01 | 7.75 | 7.96 | 7.96 | +0.14 (+1.79%) | 104,800 |
21 Nov 2013 | USD | 7.89 | 8.03 | 7.7 | 7.82 | 7.82 | -0.01 (-0.13%) | 148,100 |
20 Nov 2013 | USD | 7.81 | 7.91 | 7.75 | 7.83 | 7.83 | +0.11 (+1.42%) | 67,400 |
19 Nov 2013 | USD | 7.84 | 7.95 | 7.67 | 7.72 | 7.72 | -0.14 (-1.78%) | 88,100 |
18 Nov 2013 | USD | 8 | 8.14 | 7.8 | 7.86 | 7.86 | -0.11 (-1.38%) | 125,500 |
15 Nov 2013 | USD | 8.17 | 8.2 | 7.94 | 7.97 | 7.97 | -0.11 (-1.36%) | 85,300 |