Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2013 | USD | 8.09 | 8.3 | 8.04 | 8.07 | 8.07 | +0.03 (+0.37%) | 106,300 |
6 Aug 2013 | USD | 8.21 | 8.3 | 8 | 8.04 | 8.04 | -0.1 (-1.23%) | 145,300 |
5 Aug 2013 | USD | 8.09 | 8.41 | 8.09 | 8.14 | 8.14 | +0.03 (+0.37%) | 38,800 |
2 Aug 2013 | USD | 8.32 | 8.32 | 8.07 | 8.11 | 8.11 | -0.07 (-0.86%) | 28,200 |
1 Aug 2013 | USD | 8.4 | 8.47 | 8.18 | 8.18 | 8.18 | -0.19 (-2.27%) | 58,200 |
31 Jul 2013 | USD | 8.39 | 8.57 | 8.22 | 8.37 | 8.37 | +0.05 (+0.60%) | 88,900 |
30 Jul 2013 | USD | 8.68 | 8.68 | 8.25 | 8.32 | 8.32 | -0.27 (-3.14%) | 56,800 |
29 Jul 2013 | USD | 8.71 | 8.71 | 8.42 | 8.59 | 8.59 | -0.08 (-0.92%) | 15,600 |
26 Jul 2013 | USD | 8.58 | 8.79 | 8.58 | 8.67 | 8.67 | +0.04 (+0.46%) | 107,300 |
25 Jul 2013 | USD | 8.53 | 8.8 | 8.53 | 8.63 | 8.63 | +0.09 (+1.05%) | 185,200 |
24 Jul 2013 | USD | 8.49 | 8.63 | 8.49 | 8.54 | 8.54 | +0.07 (+0.83%) | 62,300 |
23 Jul 2013 | USD | 8.67 | 8.69 | 8.32 | 8.47 | 8.47 | +0.11 (+1.32%) | 184,900 |
22 Jul 2013 | USD | 8.75 | 8.85 | 8.08 | 8.36 | 8.36 | -0.02 (-0.24%) | 168,000 |
19 Jul 2013 | USD | 8.31 | 8.54 | 8.28 | 8.38 | 8.38 | -0.03 (-0.36%) | 184,100 |
18 Jul 2013 | USD | 8.02 | 8.49 | 8.01 | 8.41 | 8.41 | +0.32 (+3.96%) | 240,900 |
17 Jul 2013 | USD | 8.14 | 8.17 | 7.9 | 8.09 | 8.09 | +0.08 (+1.00%) | 57,900 |
16 Jul 2013 | USD | 8.07 | 8.2 | 7.91 | 8.01 | 8.01 | +0.05 (+0.63%) | 99,000 |
15 Jul 2013 | USD | 8.25 | 8.25 | 7.92 | 7.96 | 7.96 | -0.01 (-0.13%) | 41,600 |
12 Jul 2013 | USD | 8.07 | 8.2 | 7.84 | 7.97 | 7.97 | -0.03 (-0.38%) | 60,800 |
11 Jul 2013 | USD | 7.55 | 8.32 | 7.18 | 8 | 8 | +0.45 (+5.96%) | 230,200 |
10 Jul 2013 | USD | 7.07 | 7.58 | 7.07 | 7.55 | 7.55 | +0.59 (+8.48%) | 186,000 |
9 Jul 2013 | USD | 7.01 | 7.08 | 6.81 | 6.96 | 6.96 | -0.08 (-1.14%) | 55,100 |
8 Jul 2013 | USD | 7.15 | 7.39 | 6.83 | 7.04 | 7.04 | -0.08 (-1.12%) | 178,100 |
5 Jul 2013 | USD | 7.5 | 7.52 | 7.02 | 7.12 | 7.12 | -0.38 (-5.07%) | 215,800 |
4 Jul 2013 | USD | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 7.99 | 7.99 | 7.23 | 7.5 | 7.5 | -0.45 (-5.66%) | 337,500 |
2 Jul 2013 | USD | 8.63 | 8.73 | 7.7 | 7.95 | 7.95 | -0.65 (-7.56%) | 347,700 |
1 Jul 2013 | USD | 8.94 | 8.99 | 8.42 | 8.6 | 8.6 | -0.4 (-4.44%) | 223,500 |
28 Jun 2013 | USD | 8.48 | 9 | 7.9 | 9 | 9 | +0.5 (+5.88%) | 1,614,100 |
27 Jun 2013 | USD | 11 | 11.09 | 8.38 | 8.5 | 8.5 | -22.2 (-72.31%) | 7,833,100 |