Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2013 | USD | 4.36 | 4.37 | 4.24 | 4.31 | 4.31 | -0.09 (-2.05%) | 540,000 |
11 Mar 2013 | USD | 4.4 | 4.44 | 4.34 | 4.4 | 4.4 | -0.05 (-1.12%) | 585,400 |
8 Mar 2013 | USD | 4.42 | 4.455 | 4.29 | 4.45 | 4.45 | +0.04 (+0.91%) | 666,600 |
7 Mar 2013 | USD | 4.23 | 4.42 | 4.19 | 4.41 | 4.41 | +0.17 (+4.01%) | 470,000 |
6 Mar 2013 | USD | 4.4 | 4.463 | 4.195 | 4.24 | 4.24 | -0.13 (-2.97%) | 699,400 |
5 Mar 2013 | USD | 4.32 | 4.53 | 4.27 | 4.37 | 4.37 | +0.07 (+1.63%) | 1,092,000 |
4 Mar 2013 | USD | 4.23 | 4.3 | 4.11 | 4.3 | 4.3 | +0.03 (+0.70%) | 965,300 |
1 Mar 2013 | USD | 3.84 | 4.28 | 3.79 | 4.27 | 4.27 | +0.38 (+9.77%) | 1,637,800 |
28 Feb 2013 | USD | 3.72 | 3.91 | 3.71 | 3.89 | 3.89 | +0.18 (+4.85%) | 721,200 |
27 Feb 2013 | USD | 3.74 | 3.8 | 3.69 | 3.71 | 3.71 | -0.03 (-0.80%) | 830,000 |
26 Feb 2013 | USD | 3.81 | 3.82 | 3.69 | 3.74 | 3.74 | -0.04 (-1.06%) | 658,800 |
25 Feb 2013 | USD | 4.09 | 4.17 | 3.75 | 3.78 | 3.78 | -0.29 (-7.13%) | 1,185,800 |
22 Feb 2013 | USD | 3.98 | 4.07 | 3.95 | 4.07 | 4.07 | +0.11 (+2.78%) | 637,400 |
21 Feb 2013 | USD | 4.01 | 4.065 | 3.93 | 3.96 | 3.96 | -0.06 (-1.49%) | 816,400 |
20 Feb 2013 | USD | 4.03 | 4.13 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 938,000 |
19 Feb 2013 | USD | 3.89 | 4.02 | 3.85 | 4.02 | 4.02 | +0.15 (+3.88%) | 853,200 |
18 Feb 2013 | USD | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.0 (0.0%) | 0 |
15 Feb 2013 | USD | 3.93 | 3.93 | 3.81 | 3.87 | 3.87 | -0.02 (-0.51%) | 970,200 |
14 Feb 2013 | USD | 3.84 | 3.91 | 3.77 | 3.89 | 3.89 | +0.03 (+0.78%) | 664,800 |
13 Feb 2013 | USD | 3.77 | 3.88 | 3.76 | 3.86 | 3.86 | +0.12 (+3.21%) | 887,700 |
12 Feb 2013 | USD | 3.89 | 3.98 | 3.74 | 3.74 | 3.74 | -0.14 (-3.61%) | 684,300 |
11 Feb 2013 | USD | 3.78 | 3.98 | 3.78 | 3.88 | 3.88 | +0.11 (+2.92%) | 513,200 |
8 Feb 2013 | USD | 3.88 | 3.92 | 3.755 | 3.77 | 3.77 | -0.08 (-2.08%) | 387,700 |
7 Feb 2013 | USD | 3.97 | 3.99 | 3.84 | 3.85 | 3.85 | -0.11 (-2.78%) | 464,400 |
6 Feb 2013 | USD | 3.99 | 4.05 | 3.89 | 3.96 | 3.96 | -0.06 (-1.49%) | 593,900 |
5 Feb 2013 | USD | 3.93 | 4.03 | 3.78 | 4.02 | 4.02 | +0.14 (+3.61%) | 732,800 |
4 Feb 2013 | USD | 3.75 | 3.92 | 3.74 | 3.88 | 3.88 | +0.1 (+2.65%) | 937,700 |
1 Feb 2013 | USD | 3.79 | 3.82 | 3.7 | 3.78 | 3.78 | +0.01 (+0.27%) | 601,900 |
31 Jan 2013 | USD | 3.76 | 3.82 | 3.66 | 3.77 | 3.77 | +0.01 (+0.27%) | 671,600 |
30 Jan 2013 | USD | 3.83 | 3.89 | 3.72 | 3.76 | 3.76 | -0.09 (-2.34%) | 773,600 |