Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2013 | USD | 8.0412 | 8.1986 | 8.0412 | 8.1338 | 7.5932 | +0.074 (+0.92%) | 83,030 |
23 Apr 2013 | USD | 8.1245 | 8.1338 | 8.0134 | 8.0597 | 7.5241 | -0.046 (-0.57%) | 62,001 |
22 Apr 2013 | USD | 8.0134 | 8.18 | 8.0134 | 8.106 | 7.5673 | +0.12 (+1.51%) | 41,946 |
19 Apr 2013 | USD | 8.1153 | 8.2259 | 7.93 | 7.9856 | 7.4549 | -0.13 (-1.60%) | 68,240 |
18 Apr 2013 | USD | 8.1523 | 8.1986 | 8.0134 | 8.1153 | 7.576 | +0.019 (+0.23%) | 93,819 |
17 Apr 2013 | USD | 8.3747 | 8.4025 | 8.0588 | 8.0967 | 7.5586 | -0.213 (-2.56%) | 158,244 |
16 Apr 2013 | USD | 8.6248 | 8.8008 | 8.3098 | 8.3098 | 7.7575 | -0.213 (-2.50%) | 83,009 |
15 Apr 2013 | USD | 8.7915 | 8.7915 | 8.4219 | 8.5229 | 7.9565 | -0.176 (-2.02%) | 130,475 |
12 Apr 2013 | USD | 8.8193 | 8.8193 | 8.5692 | 8.6989 | 8.1208 | -0.074 (-0.84%) | 100,708 |
11 Apr 2013 | USD | 8.9861 | 8.9861 | 8.7545 | 8.773 | 8.19 | -0.232 (-2.57%) | 91,334 |
10 Apr 2013 | USD | 8.8379 | 9.0231 | 8.7823 | 9.0046 | 8.4062 | +0.13 (+1.46%) | 40,759 |
9 Apr 2013 | USD | 8.8842 | 8.8934 | 8.6711 | 8.8749 | 8.2851 | +0.056 (+0.63%) | 76,995 |
8 Apr 2013 | USD | 8.4488 | 8.8193 | 8.4302 | 8.8193 | 8.2332 | +0.38 (+4.50%) | 304,479 |
5 Apr 2013 | USD | 8.5414 | 8.5414 | 8.3932 | 8.4395 | 7.8786 | -0.083 (-0.98%) | 145,909 |
4 Apr 2013 | USD | 8.5321 | 8.6526 | 8.4858 | 8.5229 | 7.9565 | -0.046 (-0.54%) | 93,002 |
3 Apr 2013 | USD | 8.7545 | 8.7545 | 8.5414 | 8.5692 | 7.9997 | -0.176 (-2.01%) | 117,083 |
2 Apr 2013 | USD | 8.8749 | 8.8749 | 8.5877 | 8.7452 | 8.164 | -0.13 (-1.46%) | 130,381 |
1 Apr 2013 | USD | 8.7174 | 9.0602 | 8.6804 | 8.8749 | 8.2851 | +0.176 (+2.02%) | 110,029 |
29 Mar 2013 | USD | 8.6989 | 8.6989 | 8.6989 | 8.6989 | 8.1208 | 0.0 (0.0%) | 0 |
28 Mar 2013 | USD | 8.7823 | 8.7823 | 8.6618 | 8.6989 | 8.1208 | -0.018 (-0.21%) | 100,874 |
27 Mar 2013 | USD | 8.6804 | 8.773 | 8.6248 | 8.7174 | 8.138 | +0.074 (+0.86%) | 74,710 |
26 Mar 2013 | USD | 8.7452 | 8.7452 | 8.6155 | 8.6433 | 8.0689 | -0.065 (-0.75%) | 60,034 |
25 Mar 2013 | USD | 8.7637 | 8.7637 | 8.6618 | 8.7082 | 8.1295 | +0.046 (+0.54%) | 50,584 |
22 Mar 2013 | USD | 8.6341 | 8.7823 | 8.6155 | 8.6618 | 8.0861 | +0.028 (+0.32%) | 81,003 |
21 Mar 2013 | USD | 8.597 | 8.7082 | 8.5044 | 8.6341 | 8.0603 | -0.028 (-0.32%) | 64,852 |
20 Mar 2013 | USD | 8.6248 | 8.6944 | 8.5229 | 8.6618 | 8.0861 | +0.046 (+0.54%) | 151,423 |
19 Mar 2013 | USD | 8.6618 | 8.7313 | 8.5877 | 8.6155 | 8.0429 | -0.009 (-0.11%) | 132,382 |
18 Mar 2013 | USD | 8.7545 | 8.7545 | 8.5785 | 8.6248 | 8.0516 | -0.074 (-0.85%) | 112,888 |
15 Mar 2013 | USD | 8.7915 | 8.7915 | 8.5599 | 8.6989 | 8.1208 | -0.009 (-0.11%) | 619,826 |
14 Mar 2013 | USD | 8.4951 | 8.8008 | 8.4951 | 8.7082 | 8.1295 | +0.167 (+1.95%) | 133,489 |