Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2013 | USD | 6 | 6.56 | 5.97 | 6.21 | 6.21 | +0.25 (+4.19%) | 3,529,400 |
22 Apr 2013 | USD | 5.69 | 5.96 | 5.575 | 5.96 | 5.96 | +0.24 (+4.20%) | 1,714,400 |
19 Apr 2013 | USD | 5.48 | 5.91 | 5.43 | 5.72 | 5.72 | +0.23 (+4.19%) | 1,618,100 |
18 Apr 2013 | USD | 5.38 | 5.57 | 5.28 | 5.49 | 5.49 | +0.145 (+2.71%) | 1,123,800 |
17 Apr 2013 | USD | 5.19 | 5.355 | 5.13 | 5.345 | 5.345 | +0.115 (+2.20%) | 1,136,800 |
16 Apr 2013 | USD | 5.2 | 5.26 | 5.09 | 5.23 | 5.23 | +0.08 (+1.55%) | 892,900 |
15 Apr 2013 | USD | 5.4 | 5.42 | 5.07 | 5.15 | 5.15 | -0.33 (-6.02%) | 1,553,400 |
12 Apr 2013 | USD | 5.3 | 5.54 | 5.25 | 5.48 | 5.48 | +0.17 (+3.20%) | 1,398,400 |
11 Apr 2013 | USD | 5.22 | 5.36 | 5.14 | 5.31 | 5.31 | +0.085 (+1.63%) | 1,157,800 |
10 Apr 2013 | USD | 5.07 | 5.26 | 5.01 | 5.225 | 5.225 | +0.155 (+3.06%) | 1,370,200 |
9 Apr 2013 | USD | 5.03 | 5.11 | 4.92 | 5.07 | 5.07 | +0.07 (+1.40%) | 692,600 |
8 Apr 2013 | USD | 5.1 | 5.1 | 4.84 | 5 | 5 | -0.06 (-1.19%) | 633,300 |
5 Apr 2013 | USD | 4.91 | 5.08 | 4.86 | 5.06 | 5.06 | -0.03 (-0.59%) | 641,000 |
4 Apr 2013 | USD | 5 | 5.15 | 4.875 | 5.09 | 5.09 | +0.2 (+4.09%) | 1,464,800 |
3 Apr 2013 | USD | 4.87 | 4.92 | 4.7 | 4.89 | 4.89 | -0.02 (-0.41%) | 737,000 |
2 Apr 2013 | USD | 4.88 | 5.005 | 4.87 | 4.91 | 4.91 | +0.04 (+0.82%) | 1,018,100 |
1 Apr 2013 | USD | 4.95 | 4.99 | 4.74 | 4.87 | 4.87 | -0.04 (-0.81%) | 930,800 |
29 Mar 2013 | USD | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.0 (0.0%) | 0 |
28 Mar 2013 | USD | 4.77 | 4.995 | 4.7 | 4.91 | 4.91 | -0.07 (-1.41%) | 1,055,100 |
27 Mar 2013 | USD | 4.876 | 4.99 | 4.82 | 4.98 | 4.98 | +0.05 (+1.01%) | 1,116,200 |
26 Mar 2013 | USD | 4.64 | 4.93 | 4.62 | 4.93 | 4.93 | +0.29 (+6.25%) | 1,255,600 |
25 Mar 2013 | USD | 4.61 | 4.9 | 4.51 | 4.64 | 4.64 | +0.35 (+8.16%) | 2,330,500 |
22 Mar 2013 | USD | 4.21 | 4.33 | 4.17 | 4.29 | 4.29 | +0.09 (+2.14%) | 715,100 |
21 Mar 2013 | USD | 4.07 | 4.22 | 4.03 | 4.2 | 4.2 | +0.08 (+1.94%) | 606,400 |
20 Mar 2013 | USD | 4.1 | 4.15 | 4.05 | 4.12 | 4.12 | +0.04 (+0.98%) | 367,000 |
19 Mar 2013 | USD | 4.07 | 4.12 | 3.99 | 4.08 | 4.08 | +0.01 (+0.25%) | 653,600 |
18 Mar 2013 | USD | 4.01 | 4.12 | 3.95 | 4.07 | 4.07 | +0.005 (+0.12%) | 425,900 |
15 Mar 2013 | USD | 4.12 | 4.185 | 3.96 | 4.065 | 4.065 | -0.045 (-1.09%) | 2,771,100 |
14 Mar 2013 | USD | 4.12 | 4.16 | 4.02 | 4.11 | 4.11 | +0.01 (+0.24%) | 675,200 |
13 Mar 2013 | USD | 4.33 | 4.35 | 4.08 | 4.1 | 4.1 | -0.21 (-4.87%) | 1,075,700 |