Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2013 | USD | 8.15 | 8.2 | 8 | 8.11 | 8.11 | -0.13 (-1.58%) | 110,800 |
31 Oct 2013 | USD | 8.29 | 8.32 | 8.1 | 8.24 | 8.24 | -0.08 (-0.96%) | 85,000 |
30 Oct 2013 | USD | 8.56 | 8.56 | 8.2 | 8.32 | 8.32 | -0.25 (-2.92%) | 122,200 |
29 Oct 2013 | USD | 8.75 | 8.76 | 8.22 | 8.57 | 8.57 | -0.2 (-2.28%) | 169,000 |
28 Oct 2013 | USD | 9.04 | 9.1 | 8.7 | 8.77 | 8.77 | -0.21 (-2.34%) | 58,300 |
25 Oct 2013 | USD | 9.2 | 9.23 | 8.94 | 8.98 | 8.98 | -0.16 (-1.75%) | 51,000 |
24 Oct 2013 | USD | 9 | 9.26 | 9 | 9.14 | 9.14 | +0.14 (+1.56%) | 99,900 |
23 Oct 2013 | USD | 8.89 | 9.05 | 8.8 | 9 | 9 | +0.11 (+1.24%) | 65,900 |
22 Oct 2013 | USD | 9.33 | 9.41 | 8.81 | 8.89 | 8.89 | -0.48 (-5.12%) | 229,400 |
21 Oct 2013 | USD | 9.9 | 9.9 | 9.29 | 9.37 | 9.37 | -0.53 (-5.35%) | 141,200 |
18 Oct 2013 | USD | 10.15 | 10.15 | 9.75 | 9.9 | 9.9 | -0.18 (-1.79%) | 51,500 |
17 Oct 2013 | USD | 9.95 | 10.11 | 9.83 | 10.08 | 10.08 | +0.08 (+0.80%) | 62,200 |
16 Oct 2013 | USD | 10.03 | 10.1 | 9.68 | 10 | 10 | +0.07 (+0.70%) | 78,400 |
15 Oct 2013 | USD | 9.97 | 9.97 | 9.72 | 9.93 | 9.93 | -0.04 (-0.40%) | 120,900 |
14 Oct 2013 | USD | 9.82 | 10 | 9.74 | 9.97 | 9.97 | +0.05 (+0.50%) | 43,400 |
11 Oct 2013 | USD | 10.01 | 10.1 | 9.7 | 9.92 | 9.92 | -0.09 (-0.90%) | 66,300 |
10 Oct 2013 | USD | 9.45 | 10.05 | 9.45 | 10.01 | 10.01 | +0.82 (+8.92%) | 107,600 |
9 Oct 2013 | USD | 8.99 | 9.47 | 8.85 | 9.19 | 9.19 | +0.38 (+4.31%) | 158,300 |
8 Oct 2013 | USD | 9.53 | 9.81 | 8.39 | 8.81 | 8.81 | -0.69 (-7.26%) | 437,500 |
7 Oct 2013 | USD | 9.82 | 9.83 | 9.47 | 9.5 | 9.5 | -0.37 (-3.75%) | 118,100 |
4 Oct 2013 | USD | 9.96 | 10.04 | 9.8 | 9.87 | 9.87 | -0.12 (-1.20%) | 90,700 |
3 Oct 2013 | USD | 10.1 | 10.2 | 9.88 | 9.99 | 9.99 | -0.21 (-2.06%) | 136,400 |
2 Oct 2013 | USD | 10.32 | 10.32 | 9.83 | 10.2 | 10.2 | -0.24 (-2.30%) | 195,600 |
1 Oct 2013 | USD | 10.62 | 10.95 | 10.04 | 10.44 | 10.44 | -0.16 (-1.51%) | 143,600 |
30 Sep 2013 | USD | 11.01 | 11.05 | 10.36 | 10.6 | 10.6 | -0.41 (-3.72%) | 398,700 |
27 Sep 2013 | USD | 11.2 | 11.51 | 10.3 | 11.01 | 11.01 | -0.12 (-1.08%) | 210,700 |
26 Sep 2013 | USD | 11.75 | 12.08 | 11.04 | 11.13 | 11.13 | -0.49 (-4.22%) | 304,500 |
25 Sep 2013 | USD | 11.47 | 11.71 | 11.19 | 11.62 | 11.62 | +0.26 (+2.29%) | 180,500 |
24 Sep 2013 | USD | 10.92 | 11.54 | 10.83 | 11.36 | 11.36 | +0.5 (+4.60%) | 231,400 |
23 Sep 2013 | USD | 10.83 | 11.11 | 10.2 | 10.86 | 10.86 | -0.02 (-0.18%) | 147,400 |