Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2013 | USD | 3.39 | 3.46 | 3.25 | 3.34 | 3.34 | +0.01 (+0.30%) | 155,700 |
22 Apr 2013 | USD | 3.26 | 3.33 | 3.22 | 3.33 | 3.33 | +0.09 (+2.78%) | 31,800 |
19 Apr 2013 | USD | 3.23 | 3.24 | 3.16 | 3.24 | 3.24 | +0.01 (+0.31%) | 29,500 |
18 Apr 2013 | USD | 3.4 | 3.4 | 3.1 | 3.23 | 3.23 | -0.25 (-7.18%) | 191,300 |
17 Apr 2013 | USD | 3.58 | 3.58 | 3.35 | 3.48 | 3.48 | -0.11 (-3.06%) | 53,800 |
16 Apr 2013 | USD | 3.63 | 3.7 | 3.55 | 3.59 | 3.59 | +0.04 (+1.13%) | 125,500 |
15 Apr 2013 | USD | 3.61 | 3.61 | 3.55 | 3.55 | 3.55 | -0.11 (-3.01%) | 33,900 |
12 Apr 2013 | USD | 3.73 | 3.73 | 3.62 | 3.66 | 3.66 | -0.09 (-2.40%) | 22,300 |
11 Apr 2013 | USD | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | +0.08 (+2.18%) | 33,000 |
10 Apr 2013 | USD | 3.62 | 3.69 | 3.6 | 3.67 | 3.67 | +0.06 (+1.66%) | 52,000 |
9 Apr 2013 | USD | 3.54 | 3.73 | 3.51 | 3.61 | 3.61 | +0.11 (+3.14%) | 96,500 |
8 Apr 2013 | USD | 3.57 | 3.57 | 3.45 | 3.5 | 3.5 | -0.07 (-1.96%) | 56,100 |
5 Apr 2013 | USD | 3.45 | 3.6 | 3.45 | 3.57 | 3.57 | +0.18 (+5.31%) | 126,300 |
4 Apr 2013 | USD | 3.6 | 3.6 | 3.38 | 3.39 | 3.39 | -0.28 (-7.63%) | 114,400 |
3 Apr 2013 | USD | 3.76 | 3.76 | 3.62 | 3.67 | 3.67 | -0.13 (-3.42%) | 41,600 |
2 Apr 2013 | USD | 3.77 | 3.82 | 3.77 | 3.8 | 3.8 | 0.0 (0.0%) | 30,100 |
1 Apr 2013 | USD | 4.05 | 4.05 | 3.66 | 3.8 | 3.8 | -0.29 (-7.09%) | 81,200 |
29 Mar 2013 | USD | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0 (0.0%) | 0 |
28 Mar 2013 | USD | 4.01 | 4.11 | 4.01 | 4.09 | 4.09 | +0.09 (+2.25%) | 99,300 |
27 Mar 2013 | USD | 4.01 | 4.01 | 3.94 | 4 | 4 | -0.07 (-1.72%) | 137,100 |
26 Mar 2013 | USD | 4.24 | 4.25 | 4.04 | 4.07 | 4.07 | -0.18 (-4.24%) | 31,400 |
25 Mar 2013 | USD | 4.29 | 4.31 | 4.21 | 4.25 | 4.25 | -0.05 (-1.16%) | 169,600 |
22 Mar 2013 | USD | 4.12 | 4.38 | 4.12 | 4.3 | 4.3 | +0.22 (+5.39%) | 308,291 |
21 Mar 2013 | USD | 3.95 | 4.2 | 3.95 | 4.08 | 4.08 | +0.09 (+2.26%) | 130,856 |
20 Mar 2013 | USD | 3.95 | 4 | 3.9 | 3.99 | 3.99 | +0.09 (+2.31%) | 31,872 |
19 Mar 2013 | USD | 3.91 | 3.93 | 3.83 | 3.9 | 3.9 | 0.0 (0.0%) | 37,200 |
18 Mar 2013 | USD | 3.85 | 3.99 | 3.81 | 3.9 | 3.9 | 0.0 (0.0%) | 32,400 |
15 Mar 2013 | USD | 3.9 | 3.94 | 3.78 | 3.9 | 3.9 | -0.04 (-1.02%) | 174,200 |
14 Mar 2013 | USD | 3.94 | 3.98 | 3.9 | 3.94 | 3.94 | +0.02 (+0.51%) | 64,600 |
13 Mar 2013 | USD | 3.92 | 3.94 | 3.84 | 3.92 | 3.92 | -0.03 (-0.76%) | 79,710 |