Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2013 | USD | 5.35 | 5.49 | 5.24 | 5.26 | 5.26 | -0.11 (-2.05%) | 145,661 |
23 Apr 2013 | USD | 5.26 | 5.47 | 5.2 | 5.37 | 5.37 | +0.15 (+2.87%) | 108,307 |
22 Apr 2013 | USD | 5.16 | 5.24 | 4.89 | 5.22 | 5.22 | +0.07 (+1.36%) | 275,884 |
19 Apr 2013 | USD | 5.5 | 5.5 | 5.06 | 5.15 | 5.15 | -0.34 (-6.19%) | 495,387 |
18 Apr 2013 | USD | 5.73 | 5.76 | 5.47 | 5.49 | 5.49 | -0.22 (-3.85%) | 257,139 |
17 Apr 2013 | USD | 5.78 | 5.83 | 5.65 | 5.71 | 5.71 | -0.08 (-1.38%) | 209,960 |
16 Apr 2013 | USD | 5.9 | 5.97 | 5.75 | 5.79 | 5.79 | -0.04 (-0.69%) | 161,929 |
15 Apr 2013 | USD | 6.05 | 6.08 | 5.77 | 5.83 | 5.83 | -0.22 (-3.64%) | 275,237 |
12 Apr 2013 | USD | 5.983 | 6.06 | 5.98 | 6.05 | 6.05 | +0.04 (+0.67%) | 125,041 |
11 Apr 2013 | USD | 6.18 | 6.19 | 6 | 6.01 | 6.01 | -0.18 (-2.91%) | 149,175 |
10 Apr 2013 | USD | 6.14 | 6.22 | 6.03 | 6.19 | 6.19 | +0.07 (+1.14%) | 159,183 |
9 Apr 2013 | USD | 5.99 | 6.16 | 5.97 | 6.12 | 6.12 | +0.13 (+2.17%) | 310,508 |
8 Apr 2013 | USD | 6.05 | 6.05 | 5.96 | 5.99 | 5.99 | -0.06 (-0.99%) | 188,853 |
5 Apr 2013 | USD | 5.99 | 6.06 | 5.97 | 6.05 | 6.05 | 0.0 (0.0%) | 161,485 |
4 Apr 2013 | USD | 6 | 6.1 | 5.973 | 6.05 | 6.05 | +0.05 (+0.83%) | 178,848 |
3 Apr 2013 | USD | 6.12 | 6.1399 | 5.97 | 6 | 6 | -0.14 (-2.28%) | 273,541 |
2 Apr 2013 | USD | 6.07 | 6.28 | 5.97 | 6.14 | 6.14 | +0.12 (+1.99%) | 207,612 |
1 Apr 2013 | USD | 6.19 | 6.27 | 5.94 | 6.02 | 6.02 | -0.19 (-3.06%) | 380,187 |
29 Mar 2013 | USD | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.0 (0.0%) | 0 |
28 Mar 2013 | USD | 6.21 | 6.25 | 6.07 | 6.21 | 6.21 | -0.01 (-0.16%) | 202,944 |
27 Mar 2013 | USD | 6.06 | 6.23 | 5.97 | 6.22 | 6.22 | +0.12 (+1.97%) | 182,898 |
26 Mar 2013 | USD | 6.17 | 6.18 | 6.05 | 6.1 | 6.1 | -0.02 (-0.33%) | 195,344 |
25 Mar 2013 | USD | 5.97 | 6.18 | 5.951 | 6.12 | 6.12 | +0.17 (+2.86%) | 140,398 |
22 Mar 2013 | USD | 5.96 | 6.042 | 5.85 | 5.95 | 5.95 | +0.04 (+0.68%) | 349,555 |
21 Mar 2013 | USD | 5.88 | 6 | 5.876 | 5.91 | 5.91 | +0.01 (+0.17%) | 220,219 |
20 Mar 2013 | USD | 6.04 | 6.04 | 5.86 | 5.9 | 5.9 | -0.12 (-1.99%) | 628,744 |
19 Mar 2013 | USD | 6.01 | 6.07 | 6 | 6.02 | 6.02 | +0.03 (+0.50%) | 255,556 |
18 Mar 2013 | USD | 6.07 | 6.1001 | 5.96 | 5.99 | 5.99 | -0.12 (-1.96%) | 216,167 |
15 Mar 2013 | USD | 6.15 | 6.24 | 6.09 | 6.11 | 6.11 | -0.07 (-1.13%) | 491,233 |
14 Mar 2013 | USD | 5.96 | 6.185 | 5.77 | 6.18 | 6.18 | +0.21 (+3.52%) | 721,610 |