Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2013 | USD | 5.45 | 5.49 | 5.32 | 5.33 | 5.33 | -0.15 (-2.74%) | 168,800 |
26 Jul 2013 | USD | 5.55 | 5.63 | 5.46 | 5.48 | 5.48 | -0.09 (-1.62%) | 269,400 |
25 Jul 2013 | USD | 5.64 | 5.65 | 5.55 | 5.57 | 5.57 | -0.07 (-1.24%) | 122,000 |
24 Jul 2013 | USD | 5.73 | 5.79 | 5.62 | 5.64 | 5.64 | -0.08 (-1.40%) | 106,600 |
23 Jul 2013 | USD | 5.65 | 5.75 | 5.6 | 5.72 | 5.72 | +0.07 (+1.24%) | 226,800 |
22 Jul 2013 | USD | 5.73 | 5.82 | 5.64 | 5.65 | 5.65 | -0.1 (-1.74%) | 132,100 |
19 Jul 2013 | USD | 5.7 | 5.79 | 5.64 | 5.75 | 5.75 | +0.04 (+0.70%) | 446,800 |
18 Jul 2013 | USD | 5.73 | 5.75 | 5.67 | 5.71 | 5.71 | -0.02 (-0.35%) | 122,900 |
17 Jul 2013 | USD | 5.77 | 5.805 | 5.71 | 5.73 | 5.73 | -0.02 (-0.35%) | 171,400 |
16 Jul 2013 | USD | 5.76 | 5.8 | 5.71 | 5.75 | 5.75 | -0.03 (-0.52%) | 254,400 |
15 Jul 2013 | USD | 5.89 | 5.89 | 5.7 | 5.78 | 5.78 | -0.09 (-1.53%) | 197,200 |
12 Jul 2013 | USD | 5.92 | 5.95 | 5.86 | 5.87 | 5.87 | -0.08 (-1.34%) | 97,400 |
11 Jul 2013 | USD | 6.05 | 6.06 | 5.92 | 5.95 | 5.95 | -0.02 (-0.34%) | 161,300 |
10 Jul 2013 | USD | 6.01 | 6.07 | 5.94 | 5.97 | 5.97 | -0.04 (-0.67%) | 181,900 |
9 Jul 2013 | USD | 6.03 | 6.07 | 5.99 | 6.01 | 6.01 | +0.01 (+0.17%) | 189,500 |
8 Jul 2013 | USD | 5.87 | 6.02 | 5.85 | 6 | 6 | +0.13 (+2.21%) | 178,300 |
5 Jul 2013 | USD | 6 | 6 | 5.81 | 5.87 | 5.87 | -0.01 (-0.17%) | 316,900 |
4 Jul 2013 | USD | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 5.89 | 5.92 | 5.85 | 5.88 | 5.88 | -0.02 (-0.34%) | 60,800 |
2 Jul 2013 | USD | 6.03 | 6.05 | 5.87 | 5.9 | 5.9 | -0.15 (-2.48%) | 161,000 |
1 Jul 2013 | USD | 6 | 6.27 | 5.99 | 6.05 | 6.05 | +0.06 (+1.00%) | 230,400 |
28 Jun 2013 | USD | 6 | 6.02 | 5.89 | 5.99 | 5.99 | -0.01 (-0.17%) | 615,300 |
27 Jun 2013 | USD | 5.93 | 6.02 | 5.89 | 6 | 6 | +0.13 (+2.21%) | 290,300 |
26 Jun 2013 | USD | 5.99 | 6 | 5.735 | 5.87 | 5.87 | -0.07 (-1.18%) | 278,100 |
25 Jun 2013 | USD | 5.83 | 5.97 | 5.79 | 5.94 | 5.94 | +0.16 (+2.77%) | 159,800 |
24 Jun 2013 | USD | 5.92 | 6.08 | 5.74 | 5.78 | 5.78 | -0.22 (-3.67%) | 272,500 |
21 Jun 2013 | USD | 5.62 | 6.04 | 5.55 | 6 | 6 | +0.4 (+7.14%) | 631,600 |
20 Jun 2013 | USD | 5.61 | 5.72 | 5.59 | 5.6 | 5.6 | -0.11 (-1.93%) | 121,200 |
19 Jun 2013 | USD | 5.78 | 5.82 | 5.7 | 5.71 | 5.71 | -0.09 (-1.55%) | 127,600 |
18 Jun 2013 | USD | 5.66 | 5.88 | 5.65 | 5.8 | 5.8 | +0.17 (+3.02%) | 277,100 |