Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2013 | USD | 3.62 | 3.68 | 3.62 | 3.62 | 3.62 | -0.02 (-0.55%) | 170,700 |
3 Jun 2013 | USD | 3.66 | 3.66 | 3.61 | 3.64 | 3.64 | -0.01 (-0.27%) | 104,000 |
31 May 2013 | USD | 3.66 | 3.7 | 3.65 | 3.65 | 3.65 | -0.03 (-0.82%) | 107,478 |
30 May 2013 | USD | 3.7 | 3.7 | 3.68 | 3.68 | 3.68 | -0.02 (-0.54%) | 80,600 |
29 May 2013 | USD | 3.91 | 3.91 | 3.67 | 3.7 | 3.7 | -0.22 (-5.61%) | 317,800 |
28 May 2013 | USD | 3.91 | 3.97 | 3.83 | 3.92 | 3.92 | +0.04 (+1.03%) | 82,100 |
27 May 2013 | USD | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.0 (0.0%) | 0 |
24 May 2013 | USD | 3.65 | 3.92 | 3.65 | 3.88 | 3.88 | +0.14 (+3.74%) | 153,900 |
23 May 2013 | USD | 3.73 | 3.75 | 3.6 | 3.74 | 3.74 | +0.08 (+2.19%) | 180,000 |
22 May 2013 | USD | 3.7 | 3.72 | 3.5 | 3.66 | 3.66 | -0.39 (-9.63%) | 1,830,700 |
21 May 2013 | USD | 3.97 | 4.1 | 3.97 | 4.05 | 4.05 | +0.07 (+1.76%) | 129,900 |
20 May 2013 | USD | 3.86 | 4.04 | 3.86 | 3.98 | 3.98 | +0.1 (+2.58%) | 89,600 |
17 May 2013 | USD | 3.82 | 3.9 | 3.75 | 3.88 | 3.88 | +0.11 (+2.92%) | 81,381 |
16 May 2013 | USD | 3.58 | 3.95 | 3.55 | 3.77 | 3.77 | +0.11 (+3.01%) | 154,100 |
15 May 2013 | USD | 3.58 | 3.68 | 3.51 | 3.66 | 3.66 | +0.08 (+2.23%) | 52,801 |
14 May 2013 | USD | 3.55 | 3.68 | 3.49 | 3.58 | 3.58 | +0.07 (+1.99%) | 77,500 |
13 May 2013 | USD | 3.53 | 3.68 | 3.48 | 3.51 | 3.51 | 0.0 (0.0%) | 484,700 |
10 May 2013 | USD | 3.62 | 3.67 | 3.47 | 3.51 | 3.51 | -0.08 (-2.23%) | 37,300 |
9 May 2013 | USD | 3.46 | 3.66 | 3.41 | 3.59 | 3.59 | +0.16 (+4.66%) | 405,700 |
8 May 2013 | USD | 3.44 | 3.52 | 3.26 | 3.43 | 3.43 | -0.04 (-1.15%) | 92,000 |
7 May 2013 | USD | 3.51 | 3.56 | 3.4 | 3.47 | 3.47 | 0.0 (0.0%) | 71,400 |
6 May 2013 | USD | 3.44 | 3.51 | 3.32 | 3.47 | 3.47 | +0.01 (+0.29%) | 74,600 |
3 May 2013 | USD | 3.34 | 3.6 | 3.25 | 3.46 | 3.46 | +0.18 (+5.49%) | 165,500 |
2 May 2013 | USD | 3.22 | 3.31 | 3.17 | 3.28 | 3.28 | +0.04 (+1.23%) | 72,400 |
1 May 2013 | USD | 3.45 | 3.55 | 3.24 | 3.24 | 3.24 | -0.23 (-6.63%) | 38,100 |
30 Apr 2013 | USD | 3.41 | 3.56 | 3.41 | 3.47 | 3.47 | +0.05 (+1.46%) | 22,600 |
29 Apr 2013 | USD | 3.36 | 3.55 | 3.29 | 3.42 | 3.42 | +0.05 (+1.48%) | 32,200 |
26 Apr 2013 | USD | 3.33 | 3.45 | 3.3 | 3.37 | 3.37 | +0.03 (+0.90%) | 38,600 |
25 Apr 2013 | USD | 3.43 | 3.5 | 3.3 | 3.34 | 3.34 | -0.09 (-2.62%) | 145,700 |
24 Apr 2013 | USD | 3.42 | 3.43 | 3.35 | 3.43 | 3.43 | +0.09 (+2.69%) | 22,700 |