Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2013 | USD | 6.15 | 6.4 | 6.11 | 6.29 | 6.29 | +0.07 (+1.13%) | 346,300 |
23 May 2013 | USD | 6.17 | 6.25 | 6.1 | 6.22 | 6.22 | -0.02 (-0.32%) | 260,800 |
22 May 2013 | USD | 6.13 | 6.43 | 6.11 | 6.24 | 6.24 | +0.11 (+1.79%) | 705,000 |
21 May 2013 | USD | 6.23 | 6.28 | 6.1 | 6.13 | 6.13 | -0.09 (-1.45%) | 873,000 |
20 May 2013 | USD | 6.21 | 6.23 | 5.96 | 6.22 | 6.22 | -0.03 (-0.48%) | 380,300 |
17 May 2013 | USD | 6.33 | 6.37 | 6.22 | 6.25 | 6.25 | -0.07 (-1.11%) | 303,223 |
16 May 2013 | USD | 6 | 6.39 | 6 | 6.32 | 6.32 | +0.25 (+4.12%) | 477,700 |
15 May 2013 | USD | 6.01 | 6.12 | 5.75 | 6.07 | 6.07 | +0.02 (+0.33%) | 359,900 |
14 May 2013 | USD | 6.14 | 6.24 | 6 | 6.05 | 6.05 | -0.08 (-1.31%) | 367,789 |
13 May 2013 | USD | 6.02 | 6.24 | 5.91 | 6.13 | 6.13 | +0.13 (+2.17%) | 605,200 |
10 May 2013 | USD | 5.74 | 6.1 | 5.74 | 6 | 6 | +0.26 (+4.53%) | 619,400 |
9 May 2013 | USD | 5.84 | 5.87 | 5.73 | 5.74 | 5.74 | -0.08 (-1.37%) | 389,000 |
8 May 2013 | USD | 5.73 | 5.9 | 5.69 | 5.82 | 5.82 | +0.06 (+1.04%) | 772,100 |
7 May 2013 | USD | 6.02 | 6.09 | 5.68 | 5.76 | 5.76 | -0.29 (-4.79%) | 710,400 |
6 May 2013 | USD | 5.53 | 6.08 | 5.43 | 6.05 | 6.05 | +0.5 (+9.01%) | 1,046,600 |
3 May 2013 | USD | 4.74 | 5.57 | 4.69 | 5.55 | 5.55 | +0.48 (+9.47%) | 800,985 |
2 May 2013 | USD | 4.99 | 5.11 | 4.81 | 5.07 | 5.07 | +0.03 (+0.60%) | 872,697 |
1 May 2013 | USD | 5 | 5.14 | 4.89 | 5.04 | 5.04 | +0.01 (+0.20%) | 868,400 |
30 Apr 2013 | USD | 5.16 | 5.16 | 5 | 5.03 | 5.03 | -0.13 (-2.52%) | 449,100 |
29 Apr 2013 | USD | 5.16 | 5.2 | 5.07 | 5.16 | 5.16 | +0.05 (+0.98%) | 264,000 |
26 Apr 2013 | USD | 5.12 | 5.12 | 5 | 5.11 | 5.11 | -0.05 (-0.97%) | 219,101 |
25 Apr 2013 | USD | 5.07 | 5.21 | 4.99 | 5.16 | 5.16 | +0.02 (+0.39%) | 626,300 |
24 Apr 2013 | USD | 4.86 | 5.18 | 4.86 | 5.14 | 5.14 | +0.29 (+5.98%) | 593,300 |
23 Apr 2013 | USD | 4.69 | 4.86 | 4.67 | 4.85 | 4.85 | +0.17 (+3.63%) | 714,500 |
22 Apr 2013 | USD | 4.75 | 4.75 | 4.62 | 4.68 | 4.68 | -0.03 (-0.64%) | 264,551 |
19 Apr 2013 | USD | 4.73 | 4.78 | 4.68 | 4.71 | 4.71 | 0.0 (0.0%) | 213,000 |
18 Apr 2013 | USD | 4.78 | 4.83 | 4.68 | 4.71 | 4.71 | -0.07 (-1.46%) | 320,601 |
17 Apr 2013 | USD | 4.39 | 4.85 | 4.34 | 4.78 | 4.78 | +0.33 (+7.42%) | 407,000 |
16 Apr 2013 | USD | 4.63 | 4.63 | 4.35 | 4.45 | 4.45 | -0.12 (-2.63%) | 298,900 |
15 Apr 2013 | USD | 4.86 | 4.865 | 4.55 | 4.57 | 4.57 | -0.36 (-7.30%) | 610,586 |