Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2013 | USD | 7.2 | 7.28 | 7.05 | 7.1 | 7.1 | -0.12 (-1.66%) | 363,500 |
29 Nov 2013 | USD | 7.32 | 7.35 | 7.15 | 7.22 | 7.22 | -0.04 (-0.55%) | 137,400 |
28 Nov 2013 | USD | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 7.07 | 7.36 | 7.03 | 7.26 | 7.26 | +0.22 (+3.13%) | 422,500 |
26 Nov 2013 | USD | 6.87 | 7.13 | 6.74 | 7.04 | 7.04 | +0.18 (+2.62%) | 381,900 |
25 Nov 2013 | USD | 6.81 | 6.95 | 6.66 | 6.86 | 6.86 | +0.08 (+1.18%) | 301,400 |
22 Nov 2013 | USD | 6.63 | 6.94 | 6.62 | 6.78 | 6.78 | +0.17 (+2.57%) | 419,400 |
21 Nov 2013 | USD | 6.34 | 6.82 | 6.29 | 6.61 | 6.61 | +0.32 (+5.09%) | 565,400 |
20 Nov 2013 | USD | 6.24 | 6.77 | 6.24 | 6.29 | 6.29 | +0.1 (+1.62%) | 568,000 |
19 Nov 2013 | USD | 6.26 | 6.39 | 6.17 | 6.19 | 6.19 | -0.07 (-1.12%) | 161,500 |
18 Nov 2013 | USD | 6.23 | 6.295 | 6.17 | 6.26 | 6.26 | +0.06 (+0.97%) | 223,400 |
15 Nov 2013 | USD | 6.14 | 6.22 | 6.14 | 6.2 | 6.2 | +0.06 (+0.98%) | 141,700 |
14 Nov 2013 | USD | 6.34 | 6.35 | 6.1 | 6.14 | 6.14 | -0.2 (-3.15%) | 181,100 |
13 Nov 2013 | USD | 6.28 | 6.35 | 6.136 | 6.34 | 6.34 | +0.035 (+0.56%) | 206,200 |
12 Nov 2013 | USD | 6.24 | 6.31 | 6.12 | 6.305 | 6.305 | +0.045 (+0.72%) | 262,200 |
11 Nov 2013 | USD | 6.23 | 6.37 | 6.14 | 6.26 | 6.26 | +0.03 (+0.48%) | 134,100 |
8 Nov 2013 | USD | 6.12 | 6.31 | 6.041 | 6.23 | 6.23 | +0.12 (+1.96%) | 235,200 |
7 Nov 2013 | USD | 6.29 | 6.32 | 6.08 | 6.11 | 6.11 | -0.16 (-2.55%) | 234,900 |
6 Nov 2013 | USD | 6.42 | 6.45 | 6.25 | 6.27 | 6.27 | -0.11 (-1.72%) | 129,100 |
5 Nov 2013 | USD | 6.46 | 6.5 | 6.29 | 6.38 | 6.38 | -0.1 (-1.54%) | 155,400 |
4 Nov 2013 | USD | 6.28 | 6.51 | 6.28 | 6.48 | 6.48 | +0.21 (+3.35%) | 327,600 |
1 Nov 2013 | USD | 6.12 | 6.3 | 6.055 | 6.27 | 6.27 | +0.14 (+2.28%) | 334,600 |
31 Oct 2013 | USD | 6.05 | 6.18 | 6.05 | 6.13 | 6.13 | +0.04 (+0.66%) | 239,900 |
30 Oct 2013 | USD | 6.39 | 6.39 | 6.02 | 6.09 | 6.09 | -0.28 (-4.40%) | 374,800 |
29 Oct 2013 | USD | 6.25 | 6.41 | 6.2 | 6.37 | 6.37 | +0.12 (+1.92%) | 214,500 |
28 Oct 2013 | USD | 6.34 | 6.44 | 6.22 | 6.25 | 6.25 | -0.105 (-1.65%) | 189,700 |
25 Oct 2013 | USD | 6.36 | 6.4 | 6.26 | 6.355 | 6.355 | +0.025 (+0.39%) | 132,900 |
24 Oct 2013 | USD | 6.21 | 6.35 | 6.15 | 6.33 | 6.33 | +0.12 (+1.93%) | 362,900 |
23 Oct 2013 | USD | 6.3 | 6.4 | 6.11 | 6.21 | 6.21 | -0.15 (-2.36%) | 501,800 |
22 Oct 2013 | USD | 6.65 | 6.69 | 6.26 | 6.36 | 6.36 | -0.31 (-4.65%) | 487,400 |