Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2013 | USD | 8.5229 | 9.0324 | 8.5136 | 8.9398 | 8.3457 | +0.584 (+6.99%) | 311,829 |
29 Jan 2013 | USD | 8.2264 | 8.3839 | 8.2264 | 8.3561 | 7.8008 | +0.083 (+1.01%) | 75,740 |
28 Jan 2013 | USD | 8.3191 | 8.421 | 8.1801 | 8.2728 | 7.723 | -0.083 (-1.00%) | 61,095 |
25 Jan 2013 | USD | 8.3932 | 8.4858 | 8.2079 | 8.3561 | 7.8008 | -0.065 (-0.77%) | 95,361 |
24 Jan 2013 | USD | 8.4766 | 8.5877 | 8.4025 | 8.421 | 7.8613 | -0.009 (-0.11%) | 44,501 |
23 Jan 2013 | USD | 8.7823 | 8.8471 | 8.4302 | 8.4302 | 7.8699 | -0.389 (-4.41%) | 108,257 |
22 Jan 2013 | USD | 8.4488 | 8.9676 | 8.3932 | 8.8193 | 8.2332 | +0.361 (+4.27%) | 184,641 |
21 Jan 2013 | USD | 8.458 | 8.458 | 8.458 | 8.458 | 7.8959 | 0.0 (0.0%) | 0 |
18 Jan 2013 | USD | 8.1523 | 8.5044 | 8.0597 | 8.458 | 7.8959 | +0.352 (+4.34%) | 82,720 |
17 Jan 2013 | USD | 7.9207 | 8.2079 | 7.9207 | 8.106 | 7.5673 | +0.158 (+1.98%) | 53,566 |
16 Jan 2013 | USD | 7.9485 | 8.106 | 7.9207 | 7.9485 | 7.4202 | -0.102 (-1.27%) | 52,942 |
15 Jan 2013 | USD | 8.106 | 8.1153 | 7.9207 | 8.0504 | 7.5154 | -0.093 (-1.14%) | 66,432 |
14 Jan 2013 | USD | 8.2264 | 8.245 | 8.1245 | 8.1431 | 7.6019 | -0.056 (-0.68%) | 51,165 |
11 Jan 2013 | USD | 8.2079 | 8.245 | 8.1894 | 8.1986 | 7.6537 | +0.046 (+0.57%) | 35,677 |
10 Jan 2013 | USD | 8.0134 | 8.2357 | 7.9809 | 8.1523 | 7.6105 | +0.065 (+0.80%) | 43,663 |
9 Jan 2013 | USD | 7.9485 | 8.1431 | 7.8744 | 8.0875 | 7.55 | +0.213 (+2.71%) | 76,360 |
8 Jan 2013 | USD | 8.2728 | 8.3191 | 7.7818 | 7.8744 | 7.3511 | -0.445 (-5.35%) | 128,396 |
7 Jan 2013 | USD | 8.1616 | 8.4395 | 8.1533 | 8.3191 | 7.7662 | +0.037 (+0.45%) | 68,098 |
4 Jan 2013 | USD | 8.1986 | 8.458 | 8.1616 | 8.282 | 7.7316 | +0.065 (+0.79%) | 80,263 |
3 Jan 2013 | USD | 8.106 | 8.4766 | 8.106 | 8.2172 | 7.6711 | +0.102 (+1.26%) | 150,459 |
2 Jan 2013 | USD | 7.8003 | 8.1245 | 7.7354 | 8.1153 | 7.576 | +0.408 (+5.29%) | 193,091 |
1 Jan 2013 | USD | 7.7077 | 7.7077 | 7.7077 | 7.7077 | 7.1954 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 7.6335 | 7.7632 | 7.5594 | 7.7077 | 7.1954 | +0.019 (+0.24%) | 67,130 |
28 Dec 2012 | USD | 7.6428 | 7.6891 | 7.5409 | 7.6891 | 7.1781 | +0.009 (+0.12%) | 65,000 |
27 Dec 2012 | USD | 7.6984 | 7.6984 | 7.4946 | 7.6799 | 7.1695 | +0.028 (+0.36%) | 55,059 |
26 Dec 2012 | USD | 7.6984 | 7.7354 | 7.6521 | 7.6521 | 7.1435 | 0.0 (0.0%) | 41,016 |
25 Dec 2012 | USD | 7.6521 | 7.6521 | 7.6521 | 7.6521 | 7.1435 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 7.5038 | 7.6984 | 7.4575 | 7.6521 | 7.1435 | +0.204 (+2.74%) | 58,189 |
21 Dec 2012 | USD | 7.5316 | 7.6335 | 7.4112 | 7.4483 | 6.9533 | -0.185 (-2.43%) | 191,184 |
20 Dec 2012 | USD | 7.4853 | 7.6799 | 7.4853 | 7.6335 | 7.1262 | +0.009 (+0.12%) | 91,078 |