Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2013 | USD | 7.12 | 7.29 | 6.95 | 7.11 | 7.11 | +0.06 (+0.85%) | 87,100 |
12 Dec 2013 | USD | 7.16 | 7.18 | 6.96 | 7.05 | 7.05 | -0.13 (-1.81%) | 133,500 |
11 Dec 2013 | USD | 7.53 | 7.55 | 7.03 | 7.18 | 7.18 | -0.33 (-4.39%) | 139,500 |
10 Dec 2013 | USD | 7.5 | 7.74 | 7.47 | 7.51 | 7.51 | -0.01 (-0.13%) | 92,900 |
9 Dec 2013 | USD | 7.81 | 7.88 | 7.5 | 7.52 | 7.52 | -0.31 (-3.96%) | 181,900 |
6 Dec 2013 | USD | 8.02 | 8.03 | 7.8 | 7.83 | 7.83 | -0.14 (-1.76%) | 47,600 |
5 Dec 2013 | USD | 8.05 | 8.05 | 7.84 | 7.97 | 7.97 | -0.09 (-1.12%) | 148,300 |
4 Dec 2013 | USD | 8.12 | 8.25 | 7.99 | 8.06 | 8.06 | -0.05 (-0.62%) | 56,600 |
3 Dec 2013 | USD | 8.13 | 8.23 | 8 | 8.11 | 8.11 | +0.34 (+4.38%) | 152,800 |
2 Dec 2013 | USD | 8.71 | 8.73 | 7.69 | 7.77 | 7.77 | -0.97 (-11.10%) | 254,100 |
29 Nov 2013 | USD | 8.99 | 8.99 | 8.68 | 8.74 | 8.74 | -0.23 (-2.56%) | 84,100 |
28 Nov 2013 | USD | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.0 (0.0%) | 0 |
27 Nov 2013 | USD | 8.9 | 9.04 | 8.87 | 8.97 | 8.97 | +0.08 (+0.90%) | 125,100 |
26 Nov 2013 | USD | 8.94 | 9.07 | 8.83 | 8.89 | 8.89 | -0.06 (-0.67%) | 144,500 |
25 Nov 2013 | USD | 8.95 | 9.1 | 8.95 | 8.95 | 8.95 | -0.07 (-0.78%) | 19,800 |
22 Nov 2013 | USD | 9.06 | 9.37 | 9.02 | 9.02 | 9.02 | -0.07 (-0.77%) | 145,900 |
21 Nov 2013 | USD | 9.18 | 9.25 | 9.02 | 9.09 | 9.09 | +0.11 (+1.22%) | 106,700 |
20 Nov 2013 | USD | 8.92 | 9.05 | 8.88 | 8.98 | 8.98 | +0.09 (+1.01%) | 153,900 |
19 Nov 2013 | USD | 9.1 | 9.1 | 8.8 | 8.89 | 8.89 | -0.15 (-1.66%) | 394,000 |
18 Nov 2013 | USD | 9.06 | 9.33 | 8.94 | 9.04 | 9.04 | -0.06 (-0.66%) | 384,700 |
15 Nov 2013 | USD | 8.99 | 9.33 | 8.83 | 9.1 | 9.1 | +0.63 (+7.44%) | 922,700 |
14 Nov 2013 | USD | 8.25 | 8.6 | 7.86 | 8.47 | 8.47 | +2.07 (+32.34%) | 1,388,500 |
13 Nov 2013 | USD | 6.54 | 6.59 | 6.4 | 6.4 | 6.4 | -0.14 (-2.14%) | 204,800 |
12 Nov 2013 | USD | 6.5 | 6.6 | 6.43 | 6.54 | 6.54 | 0.0 (0.0%) | 122,900 |
11 Nov 2013 | USD | 6.3 | 6.76 | 6.3 | 6.54 | 6.54 | +0.28 (+4.47%) | 263,400 |
8 Nov 2013 | USD | 6.46 | 6.47 | 5.86 | 6.26 | 6.26 | -1.53 (-19.64%) | 821,100 |
7 Nov 2013 | USD | 8.06 | 8.13 | 7.77 | 7.79 | 7.79 | -0.21 (-2.63%) | 54,600 |
6 Nov 2013 | USD | 7.93 | 8.08 | 7.92 | 8 | 8 | +0.09 (+1.14%) | 118,500 |
5 Nov 2013 | USD | 7.92 | 8.02 | 7.91 | 7.91 | 7.91 | -0.04 (-0.50%) | 35,300 |
4 Nov 2013 | USD | 8.01 | 8.18 | 7.95 | 7.95 | 7.95 | -0.16 (-1.97%) | 104,500 |