Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2013 | USD | 8.44 | 8.55 | 8.43 | 8.5 | 8.5 | +0.07 (+0.83%) | 15,150,219 |
2 May 2013 | USD | 8.46 | 8.48 | 8.38 | 8.43 | 8.43 | -0.05 (-0.59%) | 17,618,490 |
1 May 2013 | USD | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.0 (0.0%) | 0 |
30 Apr 2013 | USD | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.0 (0.0%) | 0 |
29 Apr 2013 | USD | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.0 (0.0%) | 0 |
26 Apr 2013 | USD | 8.52 | 8.55 | 8.47 | 8.48 | 8.48 | -0.04 (-0.47%) | 14,074,849 |
25 Apr 2013 | USD | 8.5 | 8.55 | 8.46 | 8.52 | 8.52 | +0.01 (+0.12%) | 13,210,382 |
24 Apr 2013 | USD | 8.49 | 8.53 | 8.45 | 8.51 | 8.51 | +0.04 (+0.47%) | 12,959,515 |
23 Apr 2013 | USD | 8.56 | 8.57 | 8.46 | 8.47 | 8.47 | -0.1 (-1.17%) | 14,391,974 |
22 Apr 2013 | USD | 8.54 | 8.58 | 8.52 | 8.57 | 8.57 | +0.01 (+0.12%) | 13,237,322 |
19 Apr 2013 | USD | 8.51 | 8.57 | 8.5 | 8.56 | 8.56 | +0.08 (+0.94%) | 22,611,114 |
18 Apr 2013 | USD | 8.5 | 8.58 | 8.46 | 8.48 | 8.48 | -0.04 (-0.47%) | 17,626,052 |
17 Apr 2013 | USD | 8.54 | 8.55 | 8.5 | 8.52 | 8.52 | -0.01 (-0.12%) | 8,652,742 |
16 Apr 2013 | USD | 8.51 | 8.55 | 8.45 | 8.53 | 8.53 | +0.01 (+0.12%) | 12,520,401 |
15 Apr 2013 | USD | 8.6 | 8.66 | 8.49 | 8.52 | 8.52 | -0.11 (-1.27%) | 17,823,448 |
12 Apr 2013 | USD | 8.62 | 8.74 | 8.59 | 8.63 | 8.63 | 0.0 (0.0%) | 14,521,545 |
11 Apr 2013 | USD | 8.7 | 8.71 | 8.61 | 8.63 | 8.63 | -0.02 (-0.23%) | 8,373,118 |
10 Apr 2013 | USD | 8.62 | 8.77 | 8.59 | 8.65 | 8.65 | +0.04 (+0.46%) | 15,823,657 |
9 Apr 2013 | USD | 8.63 | 8.65 | 8.6 | 8.61 | 8.61 | 0.0 (0.0%) | 9,881,312 |
8 Apr 2013 | USD | 8.67 | 8.67 | 8.56 | 8.61 | 8.61 | -0.11 (-1.26%) | 16,355,555 |
5 Apr 2013 | USD | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.0 (0.0%) | 0 |
4 Apr 2013 | USD | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.0 (0.0%) | 0 |
3 Apr 2013 | USD | 8.74 | 8.77 | 8.7 | 8.72 | 8.72 | -0.01 (-0.11%) | 9,345,109 |
2 Apr 2013 | USD | 8.69 | 8.77 | 8.67 | 8.73 | 8.73 | +0.04 (+0.46%) | 10,940,725 |
1 Apr 2013 | USD | 8.66 | 8.7 | 8.65 | 8.69 | 8.69 | 0.0 (0.0%) | 10,172,484 |
29 Mar 2013 | USD | 8.71 | 8.74 | 8.66 | 8.69 | 8.69 | -0.02 (-0.23%) | 11,498,207 |
28 Mar 2013 | USD | 8.8 | 8.84 | 8.66 | 8.71 | 8.71 | -0.11 (-1.25%) | 27,915,204 |
27 Mar 2013 | USD | 8.84 | 8.88 | 8.8 | 8.82 | 8.82 | -0.01 (-0.11%) | 12,888,643 |
26 Mar 2013 | USD | 8.9 | 8.91 | 8.79 | 8.83 | 8.83 | -0.1 (-1.12%) | 18,549,608 |
25 Mar 2013 | USD | 8.92 | 8.98 | 8.91 | 8.93 | 8.93 | +0.04 (+0.45%) | 24,986,915 |