Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2013 | USD | 4.34 | 4.34 | 4.2 | 4.27 | 4.27 | 0.0 (0.0%) | 144,000 |
5 Dec 2013 | USD | 4.31 | 4.313 | 4.13 | 4.27 | 4.27 | 0.0 (0.0%) | 90,800 |
4 Dec 2013 | USD | 4.27 | 4.4 | 4.2 | 4.27 | 4.27 | -0.01 (-0.23%) | 163,800 |
3 Dec 2013 | USD | 4.31 | 4.42 | 4.19 | 4.28 | 4.28 | -0.05 (-1.15%) | 156,700 |
2 Dec 2013 | USD | 4.65 | 4.69 | 4.29 | 4.33 | 4.33 | -0.32 (-6.88%) | 212,600 |
29 Nov 2013 | USD | 4.4 | 4.69 | 4.34 | 4.65 | 4.65 | +0.37 (+8.64%) | 222,500 |
28 Nov 2013 | USD | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 4.2 | 4.3 | 4.11 | 4.28 | 4.28 | +0.1 (+2.39%) | 128,600 |
26 Nov 2013 | USD | 4.29 | 4.29 | 4.145 | 4.18 | 4.18 | -0.07 (-1.65%) | 196,000 |
25 Nov 2013 | USD | 4.25 | 4.36 | 4.16 | 4.25 | 4.25 | +0.05 (+1.19%) | 225,500 |
22 Nov 2013 | USD | 3.97 | 4.33 | 3.92 | 4.2 | 4.2 | +0.24 (+6.06%) | 371,800 |
21 Nov 2013 | USD | 4.02 | 4.06 | 3.87 | 3.96 | 3.96 | -0.06 (-1.49%) | 247,000 |
20 Nov 2013 | USD | 4.27 | 4.27 | 4 | 4.02 | 4.02 | -0.26 (-6.07%) | 240,100 |
19 Nov 2013 | USD | 4.23 | 4.32 | 4.15 | 4.28 | 4.28 | +0.09 (+2.15%) | 395,100 |
18 Nov 2013 | USD | 4.13 | 4.37 | 4.1 | 4.19 | 4.19 | +0.12 (+2.95%) | 582,300 |
15 Nov 2013 | USD | 3.97 | 4.09 | 3.75 | 4.07 | 4.07 | +0.22 (+5.71%) | 690,300 |
14 Nov 2013 | USD | 4.13 | 4.13 | 3.78 | 3.85 | 3.85 | -0.3 (-7.23%) | 518,900 |
13 Nov 2013 | USD | 3.99 | 4.22 | 3.59 | 4.15 | 4.15 | +0.23 (+5.87%) | 719,700 |
12 Nov 2013 | USD | 4.4 | 4.58 | 3.85 | 3.92 | 3.92 | -0.37 (-8.62%) | 922,100 |
11 Nov 2013 | USD | 4.95 | 5.2 | 4.21 | 4.29 | 4.29 | -0.43 (-9.11%) | 1,481,400 |
8 Nov 2013 | USD | 4.9 | 5.1 | 4.32 | 4.72 | 4.72 | -4.54 (-49.03%) | 3,499,000 |
7 Nov 2013 | USD | 10.15 | 10.51 | 9.25 | 9.26 | 9.26 | -0.89 (-8.77%) | 215,300 |
6 Nov 2013 | USD | 10.12 | 10.355 | 9.95 | 10.15 | 10.15 | +0.1 (+1.00%) | 84,300 |
5 Nov 2013 | USD | 9.67 | 10.12 | 9.58 | 10.05 | 10.05 | +0.41 (+4.25%) | 213,200 |
4 Nov 2013 | USD | 9.35 | 9.73 | 9.33 | 9.64 | 9.64 | +0.23 (+2.44%) | 103,300 |
1 Nov 2013 | USD | 9.61 | 9.66 | 9.28 | 9.41 | 9.41 | -0.23 (-2.39%) | 124,400 |
31 Oct 2013 | USD | 9.18 | 9.71 | 9.07 | 9.64 | 9.64 | +0.47 (+5.13%) | 130,100 |
30 Oct 2013 | USD | 9.77 | 9.8138 | 8.845 | 9.17 | 9.17 | -0.62 (-6.33%) | 153,500 |
29 Oct 2013 | USD | 10.55 | 10.67 | 9.64 | 9.79 | 9.79 | -0.76 (-7.20%) | 100,100 |
28 Oct 2013 | USD | 10.33 | 10.67 | 10.21 | 10.55 | 10.55 | +0.2 (+1.93%) | 120,700 |