Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2013 | USD | 1.89 | 1.95 | 1.85 | 1.94 | 38.8 | +0.02 (+1.04%) | 53,116 |
21 May 2013 | USD | 1.78 | 1.92 | 1.77 | 1.92 | 38.4 | +0.11 (+6.08%) | 28,753 |
20 May 2013 | USD | 1.84 | 1.96 | 1.709 | 1.81 | 36.2 | -0.07 (-3.72%) | 99,903 |
17 May 2013 | USD | 1.96 | 1.9653 | 1.79 | 1.88 | 37.6 | +0.01 (+0.53%) | 37,647 |
16 May 2013 | USD | 1.99 | 2.06 | 1.85 | 1.87 | 37.4 | -0.05 (-2.60%) | 47,491 |
15 May 2013 | USD | 1.78 | 1.97 | 1.78 | 1.92 | 38.4 | +0.17 (+9.71%) | 30,209 |
14 May 2013 | USD | 1.92 | 1.92 | 1.58 | 1.75 | 35 | -0.12 (-6.42%) | 83,032 |
13 May 2013 | USD | 1.85 | 1.99 | 1.84 | 1.87 | 37.4 | +0.06 (+3.31%) | 696,402 |
10 May 2013 | USD | 1.82 | 1.855 | 1.68 | 1.81 | 36.2 | +0.07 (+4.02%) | 76,230 |
9 May 2013 | USD | 1.8 | 1.8 | 1.72 | 1.74 | 34.8 | -0.07 (-3.87%) | 3,011 |
8 May 2013 | USD | 1.64 | 1.81 | 1.64 | 1.81 | 36.2 | 0.0 (0.0%) | 6,849 |
7 May 2013 | USD | 1.78 | 1.81 | 1.78 | 1.81 | 36.2 | -0.02 (-1.09%) | 4,200 |
6 May 2013 | USD | 1.77 | 1.83 | 1.7699 | 1.83 | 36.6 | +0.06 (+3.39%) | 56,567 |
3 May 2013 | USD | 1.8 | 1.84 | 1.7 | 1.77 | 35.4 | -0.03 (-1.67%) | 43,128 |
2 May 2013 | USD | 1.65 | 1.8 | 1.64 | 1.8 | 36 | +0.1 (+5.88%) | 23,453 |
1 May 2013 | USD | 1.65 | 1.7 | 1.6499 | 1.7 | 34 | +0.05 (+3.03%) | 5,450 |
30 Apr 2013 | USD | 1.61 | 1.67 | 1.61 | 1.65 | 33 | +0.03 (+1.85%) | 11,987 |
29 Apr 2013 | USD | 1.65 | 1.65 | 1.498 | 1.62 | 32.4 | -0.06 (-3.57%) | 96,611 |
26 Apr 2013 | USD | 1.7 | 1.74 | 1.6 | 1.68 | 33.6 | -0.07 (-4.00%) | 33,745 |
25 Apr 2013 | USD | 1.72 | 1.8 | 1.57 | 1.75 | 35 | +0.01 (+0.57%) | 30,673 |
24 Apr 2013 | USD | 1.795 | 1.795 | 1.67 | 1.74 | 34.8 | +0.01 (+0.58%) | 16,723 |
23 Apr 2013 | USD | 1.75 | 1.75 | 1.6801 | 1.73 | 34.6 | -0.04 (-2.26%) | 24,430 |
22 Apr 2013 | USD | 1.7 | 1.77 | 1.65 | 1.77 | 35.4 | +0.07 (+4.12%) | 11,848 |
19 Apr 2013 | USD | 1.7 | 1.845 | 1.675 | 1.7 | 34 | -0.05 (-2.86%) | 29,536 |
18 Apr 2013 | USD | 1.7 | 1.8 | 1.61 | 1.75 | 35 | +0.04 (+2.34%) | 29,544 |
17 Apr 2013 | USD | 1.8 | 1.84 | 1.62 | 1.71 | 34.2 | -0.14 (-7.57%) | 45,302 |
16 Apr 2013 | USD | 1.84 | 1.85 | 1.77 | 1.85 | 37 | +0.06 (+3.35%) | 17,907 |
15 Apr 2013 | USD | 1.7401 | 1.81 | 1.74 | 1.79 | 35.8 | -0.03 (-1.65%) | 12,651 |
12 Apr 2013 | USD | 1.8 | 1.86 | 1.8 | 1.82 | 36.4 | 0.0 (0.0%) | 12,168 |
11 Apr 2013 | USD | 1.75 | 1.84 | 1.73 | 1.82 | 36.4 | -0.03 (-1.62%) | 92,329 |