Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2013 | USD | 5.5 | 5.59 | 5.24 | 5.32 | 5.32 | -0.46 (-7.96%) | 6,406,800 |
3 Jun 2013 | USD | 6.08 | 6.09 | 5.59 | 5.78 | 5.78 | -0.06 (-1.03%) | 1,624,500 |
31 May 2013 | USD | 5.93 | 6.06 | 5.81 | 5.84 | 5.84 | -0.15 (-2.50%) | 1,631,300 |
30 May 2013 | USD | 6.03 | 6.3 | 5.99 | 5.99 | 5.99 | -0.03 (-0.50%) | 2,442,000 |
29 May 2013 | USD | 5.94 | 6.04 | 5.92 | 6.02 | 6.02 | +0.05 (+0.84%) | 858,000 |
28 May 2013 | USD | 5.84 | 6.05 | 5.83 | 5.97 | 5.97 | +0.12 (+2.05%) | 995,900 |
27 May 2013 | USD | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0 (0.0%) | 0 |
24 May 2013 | USD | 5.63 | 5.88 | 5.61 | 5.85 | 5.85 | +0.19 (+3.36%) | 547,700 |
23 May 2013 | USD | 5.72 | 5.73 | 5.52 | 5.66 | 5.66 | -0.14 (-2.41%) | 1,704,600 |
22 May 2013 | USD | 5.88 | 6.09 | 5.77 | 5.8 | 5.8 | -0.08 (-1.36%) | 1,187,300 |
21 May 2013 | USD | 5.66 | 5.895 | 5.66 | 5.88 | 5.88 | +0.22 (+3.89%) | 635,100 |
20 May 2013 | USD | 5.88 | 5.88 | 5.64 | 5.66 | 5.66 | -0.23 (-3.90%) | 1,039,000 |
17 May 2013 | USD | 5.74 | 5.91 | 5.73 | 5.89 | 5.89 | +0.2 (+3.51%) | 912,500 |
16 May 2013 | USD | 5.92 | 6 | 5.66 | 5.69 | 5.69 | -0.235 (-3.97%) | 1,111,800 |
15 May 2013 | USD | 5.86 | 6.1 | 5.86 | 5.925 | 5.925 | +0.065 (+1.11%) | 1,236,100 |
14 May 2013 | USD | 5.8 | 6.01 | 5.76 | 5.86 | 5.86 | +0.09 (+1.56%) | 1,168,600 |
13 May 2013 | USD | 5.41 | 5.86 | 5.38 | 5.77 | 5.77 | +0.33 (+6.07%) | 1,211,700 |
10 May 2013 | USD | 5.29 | 5.48 | 5.22 | 5.44 | 5.44 | +0.18 (+3.42%) | 1,150,100 |
9 May 2013 | USD | 5.1 | 5.3 | 5.05 | 5.26 | 5.26 | +0.14 (+2.73%) | 1,227,700 |
8 May 2013 | USD | 5.21 | 5.26 | 5.04 | 5.12 | 5.12 | -0.12 (-2.29%) | 1,298,000 |
7 May 2013 | USD | 5.72 | 5.83 | 5.23 | 5.24 | 5.24 | -0.56 (-9.66%) | 2,469,600 |
6 May 2013 | USD | 5.95 | 5.95 | 5.72 | 5.8 | 5.8 | -0.14 (-2.36%) | 730,800 |
3 May 2013 | USD | 5.94 | 6.14 | 5.89 | 5.94 | 5.94 | +0.09 (+1.54%) | 1,535,500 |
2 May 2013 | USD | 5.68 | 5.94 | 5.68 | 5.85 | 5.85 | +0.17 (+2.99%) | 1,305,700 |
1 May 2013 | USD | 5.9 | 5.99 | 5.65 | 5.68 | 5.68 | -0.27 (-4.54%) | 1,418,500 |
30 Apr 2013 | USD | 6.05 | 6.17 | 5.93 | 5.95 | 5.95 | -0.11 (-1.82%) | 694,200 |
29 Apr 2013 | USD | 6.03 | 6.18 | 5.99 | 6.06 | 6.06 | +0.08 (+1.34%) | 748,700 |
26 Apr 2013 | USD | 6.25 | 6.28 | 5.94 | 5.98 | 5.98 | -0.25 (-4.01%) | 1,407,000 |
25 Apr 2013 | USD | 6.19 | 6.4 | 6.19 | 6.23 | 6.23 | +0.02 (+0.32%) | 1,086,500 |
24 Apr 2013 | USD | 6.24 | 6.33 | 6.02 | 6.21 | 6.21 | 0.0 (0.0%) | 1,543,700 |