Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2013 | USD | 6.1 | 6.1 | 5.52 | 5.54 | 5.54 | -0.25 (-4.32%) | 1,474,000 |
6 Sep 2013 | USD | 4.9 | 5.87 | 4.9 | 5.79 | 5.79 | +1.59 (+37.86%) | 5,539,100 |
5 Sep 2013 | USD | 4.27 | 4.34 | 4.15 | 4.2 | 4.2 | -0.04 (-0.94%) | 300,200 |
4 Sep 2013 | USD | 4.07 | 4.25 | 4.06 | 4.24 | 4.24 | +0.16 (+3.92%) | 194,600 |
3 Sep 2013 | USD | 4.07 | 4.14 | 4.05 | 4.08 | 4.08 | +0.02 (+0.49%) | 276,200 |
2 Sep 2013 | USD | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0 (0.0%) | 0 |
30 Aug 2013 | USD | 4.18 | 4.2 | 4.05 | 4.06 | 4.06 | -0.14 (-3.33%) | 870,100 |
29 Aug 2013 | USD | 4.21 | 4.26 | 4.15 | 4.2 | 4.2 | -0.09 (-2.10%) | 832,500 |
28 Aug 2013 | USD | 4.87 | 4.87 | 4.27 | 4.29 | 4.29 | -0.6 (-12.27%) | 1,231,100 |
27 Aug 2013 | USD | 5.01 | 5.05 | 4.89 | 4.89 | 4.89 | -0.19 (-3.74%) | 133,600 |
26 Aug 2013 | USD | 5 | 5.15 | 4.99 | 5.08 | 5.08 | +0.09 (+1.80%) | 74,000 |
23 Aug 2013 | USD | 5.03 | 5.03 | 4.92 | 4.99 | 4.99 | -0.05 (-0.99%) | 158,700 |
22 Aug 2013 | USD | 5 | 5.08 | 4.98 | 5.04 | 5.04 | +0.07 (+1.41%) | 68,200 |
21 Aug 2013 | USD | 4.93 | 5 | 4.92 | 4.97 | 4.97 | +0.04 (+0.81%) | 86,800 |
20 Aug 2013 | USD | 4.93 | 4.96 | 4.9 | 4.93 | 4.93 | +0.01 (+0.20%) | 89,200 |
19 Aug 2013 | USD | 4.98 | 4.982 | 4.92 | 4.92 | 4.92 | -0.04 (-0.81%) | 133,200 |
16 Aug 2013 | USD | 4.97 | 5.08 | 4.94 | 4.96 | 4.96 | -0.03 (-0.60%) | 113,000 |
15 Aug 2013 | USD | 5.01 | 5.078 | 4.96 | 4.99 | 4.99 | -0.1 (-1.96%) | 123,600 |
14 Aug 2013 | USD | 5.22 | 5.28 | 5.04 | 5.09 | 5.09 | -0.14 (-2.68%) | 151,100 |
13 Aug 2013 | USD | 5.3 | 5.47 | 5.22 | 5.23 | 5.23 | -0.08 (-1.51%) | 82,400 |
12 Aug 2013 | USD | 5.37 | 5.43 | 5.31 | 5.31 | 5.31 | -0.09 (-1.67%) | 35,400 |
9 Aug 2013 | USD | 5.29 | 5.41 | 5.26 | 5.4 | 5.4 | +0.09 (+1.69%) | 234,600 |
8 Aug 2013 | USD | 5.21 | 5.31 | 5.15 | 5.31 | 5.31 | +0.12 (+2.31%) | 203,000 |
7 Aug 2013 | USD | 5.22 | 5.24 | 5.16 | 5.19 | 5.19 | -0.05 (-0.95%) | 91,500 |
6 Aug 2013 | USD | 5.29 | 5.32 | 5.22 | 5.24 | 5.24 | -0.08 (-1.50%) | 107,600 |
5 Aug 2013 | USD | 5.34 | 5.4 | 5.3 | 5.32 | 5.32 | -0.04 (-0.75%) | 83,600 |
2 Aug 2013 | USD | 5.31 | 5.47 | 5.31 | 5.36 | 5.36 | +0.01 (+0.19%) | 106,500 |
1 Aug 2013 | USD | 5.4 | 5.47 | 5.22 | 5.35 | 5.35 | -0.01 (-0.19%) | 197,500 |
31 Jul 2013 | USD | 5.34 | 5.38 | 5.325 | 5.36 | 5.36 | +0.01 (+0.19%) | 207,000 |
30 Jul 2013 | USD | 5.33 | 5.38 | 5.31 | 5.35 | 5.35 | +0.02 (+0.38%) | 132,500 |