Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2013 | USD | 4.03 | 4.05 | 3.88 | 3.95 | 3.95 | -0.06 (-1.50%) | 37,900 |
11 Mar 2013 | USD | 3.94 | 4.07 | 3.94 | 4.01 | 4.01 | +0.08 (+2.04%) | 69,700 |
8 Mar 2013 | USD | 3.88 | 3.93 | 3.86 | 3.93 | 3.93 | +0.1 (+2.61%) | 137,700 |
7 Mar 2013 | USD | 3.85 | 3.92 | 3.75 | 3.83 | 3.83 | -0.04 (-1.03%) | 46,500 |
6 Mar 2013 | USD | 3.97 | 4 | 3.75 | 3.87 | 3.87 | -0.1 (-2.52%) | 37,400 |
5 Mar 2013 | USD | 4 | 4.1 | 3.88 | 3.97 | 3.97 | +0.02 (+0.51%) | 58,000 |
4 Mar 2013 | USD | 3.74 | 4 | 3.74 | 3.95 | 3.95 | +0.17 (+4.50%) | 157,200 |
1 Mar 2013 | USD | 3.67 | 3.78 | 3.65 | 3.78 | 3.78 | +0.1 (+2.72%) | 103,600 |
28 Feb 2013 | USD | 3.54 | 3.83 | 3.54 | 3.68 | 3.68 | +0.13 (+3.66%) | 154,100 |
27 Feb 2013 | USD | 3.46 | 3.55 | 3.4 | 3.55 | 3.55 | +0.09 (+2.60%) | 98,200 |
26 Feb 2013 | USD | 3.45 | 3.49 | 3.33 | 3.46 | 3.46 | 0.0 (0.0%) | 66,800 |
25 Feb 2013 | USD | 3.48 | 3.51 | 3.45 | 3.46 | 3.46 | -0.02 (-0.57%) | 48,600 |
22 Feb 2013 | USD | 3.43 | 3.55 | 3.36 | 3.48 | 3.48 | +0.04 (+1.16%) | 66,100 |
21 Feb 2013 | USD | 3.37 | 3.48 | 3.31 | 3.44 | 3.44 | -0.02 (-0.58%) | 102,600 |
20 Feb 2013 | USD | 3.52 | 3.54 | 3.41 | 3.46 | 3.46 | -0.09 (-2.54%) | 63,700 |
19 Feb 2013 | USD | 3.39 | 3.55 | 3.39 | 3.55 | 3.55 | +0.19 (+5.65%) | 175,000 |
18 Feb 2013 | USD | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.0 (0.0%) | 0 |
15 Feb 2013 | USD | 3.37 | 3.45 | 3.31 | 3.36 | 3.36 | +0.02 (+0.60%) | 62,900 |
14 Feb 2013 | USD | 3.34 | 3.38 | 3.3 | 3.34 | 3.34 | +0.02 (+0.60%) | 35,700 |
13 Feb 2013 | USD | 3.22 | 3.4 | 3.22 | 3.32 | 3.32 | +0.1 (+3.11%) | 43,400 |
12 Feb 2013 | USD | 3.09 | 3.22 | 3.09 | 3.22 | 3.22 | +0.13 (+4.21%) | 25,500 |
11 Feb 2013 | USD | 3.1 | 3.1 | 3.02 | 3.09 | 3.09 | -0.04 (-1.28%) | 23,300 |
8 Feb 2013 | USD | 3.18 | 3.22 | 3.08 | 3.13 | 3.13 | -0.02 (-0.63%) | 28,700 |
7 Feb 2013 | USD | 3.12 | 3.21 | 3.06 | 3.15 | 3.15 | -0.01 (-0.32%) | 61,800 |
6 Feb 2013 | USD | 3.17 | 3.17 | 3.07 | 3.16 | 3.16 | -0.01 (-0.32%) | 30,700 |
5 Feb 2013 | USD | 3.15 | 3.19 | 3.11 | 3.17 | 3.17 | +0.02 (+0.63%) | 60,800 |
4 Feb 2013 | USD | 3.27 | 3.27 | 3.15 | 3.15 | 3.15 | -0.15 (-4.55%) | 49,900 |
1 Feb 2013 | USD | 3.21 | 3.34 | 3.21 | 3.3 | 3.3 | +0.07 (+2.17%) | 38,000 |
31 Jan 2013 | USD | 3.3 | 3.4 | 3.2 | 3.23 | 3.23 | -0.09 (-2.71%) | 52,800 |
30 Jan 2013 | USD | 3.5 | 3.5 | 3.27 | 3.32 | 3.32 | +0.03 (+0.91%) | 33,000 |