Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2013 | USD | 7.41 | 7.64 | 7.3701 | 7.61 | 152.2 | +0.19 (+2.56%) | 37,464 |
29 Jul 2013 | USD | 7.56 | 7.64 | 7.38 | 7.42 | 148.4 | -0.13 (-1.72%) | 17,421 |
26 Jul 2013 | USD | 7.67 | 7.72 | 7.53 | 7.55 | 151 | -0.19 (-2.45%) | 30,753 |
25 Jul 2013 | USD | 7.78 | 7.88 | 7.53 | 7.74 | 154.8 | 0.0 (0.0%) | 50,050 |
24 Jul 2013 | USD | 7.85 | 7.89 | 7.73 | 7.74 | 154.8 | -0.08 (-1.02%) | 47,641 |
23 Jul 2013 | USD | 7.88 | 7.9 | 7.64 | 7.82 | 156.4 | -0.04 (-0.51%) | 74,392 |
22 Jul 2013 | USD | 7.7 | 7.9 | 7.7 | 7.86 | 157.2 | +0.07 (+0.90%) | 29,212 |
19 Jul 2013 | USD | 7.85 | 7.89 | 7.55 | 7.79 | 155.8 | -0.1 (-1.27%) | 31,401 |
18 Jul 2013 | USD | 7.83 | 7.9 | 7.8 | 7.89 | 157.8 | +0.07 (+0.90%) | 33,931 |
17 Jul 2013 | USD | 7.94 | 7.94 | 7.75 | 7.82 | 156.4 | -0.01 (-0.13%) | 8,450 |
16 Jul 2013 | USD | 7.93 | 7.93 | 7.8 | 7.83 | 156.6 | -0.07 (-0.89%) | 66,019 |
15 Jul 2013 | USD | 8.09 | 8.2899 | 7.76 | 7.9 | 158 | +0.07 (+0.89%) | 87,998 |
12 Jul 2013 | USD | 7.84 | 7.9 | 7.64 | 7.83 | 156.6 | -0.04 (-0.51%) | 38,591 |
11 Jul 2013 | USD | 7.67 | 7.9 | 7.6501 | 7.87 | 157.4 | +0.25 (+3.28%) | 14,306 |
10 Jul 2013 | USD | 7.47 | 7.77 | 7.3 | 7.62 | 152.4 | -0.05 (-0.65%) | 34,456 |
9 Jul 2013 | USD | 7.74 | 7.78 | 7.42 | 7.67 | 153.4 | -0.05 (-0.65%) | 19,590 |
8 Jul 2013 | USD | 7.22 | 7.88 | 7.22 | 7.72 | 154.4 | +0.35 (+4.75%) | 16,196 |
5 Jul 2013 | USD | 7.2 | 7.42 | 7.08 | 7.37 | 147.4 | +0.27 (+3.80%) | 12,936 |
4 Jul 2013 | USD | 7.1 | 7.1 | 7.1 | 7.1 | 142 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 7.25 | 7.48 | 7.1 | 7.1 | 142 | -0.16 (-2.20%) | 8,737 |
2 Jul 2013 | USD | 7.32 | 7.57 | 7.1475 | 7.26 | 145.2 | -0.04 (-0.55%) | 44,293 |
1 Jul 2013 | USD | 7.19 | 7.3855 | 7.04 | 7.3 | 146 | +0.27 (+3.84%) | 229,664 |
28 Jun 2013 | USD | 7.75 | 7.9 | 7.02 | 7.03 | 140.6 | -0.75 (-9.64%) | 1,533,485 |
27 Jun 2013 | USD | 7.75 | 7.81 | 7.5 | 7.78 | 155.6 | +0.01 (+0.13%) | 38,526 |
26 Jun 2013 | USD | 7.9 | 7.92 | 7.72 | 7.77 | 155.4 | -0.11 (-1.40%) | 23,876 |
25 Jun 2013 | USD | 7.81 | 7.95 | 7.42 | 7.88 | 157.6 | +0.08 (+1.03%) | 22,431 |
24 Jun 2013 | USD | 7.41 | 7.85 | 7.401 | 7.8 | 156 | +0.3 (+4%) | 65,524 |
21 Jun 2013 | USD | 7.98 | 8.32 | 7.4 | 7.5 | 150 | -0.43 (-5.42%) | 196,231 |
20 Jun 2013 | USD | 8 | 8.03 | 7.8 | 7.93 | 158.6 | -0.06 (-0.75%) | 38,350 |
19 Jun 2013 | USD | 8 | 8 | 7.86 | 7.99 | 159.8 | -0.01 (-0.13%) | 26,005 |