Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2013 | USD | 6.36 | 6.44 | 6.3 | 6.3 | 311,169.6156 | -0.09 (-1.41%) | 567,636 |
19 Feb 2013 | USD | 6.5 | 6.5 | 6 | 6.39 | 315,614.8958 | -0.09 (-1.39%) | 792,642 |
18 Feb 2013 | USD | 6.48 | 6.48 | 6.48 | 6.48 | 320,060.176 | 0.0 (0.0%) | 0 |
15 Feb 2013 | USD | 6.48 | 6.49 | 6.4 | 6.48 | 320,060.176 | +0.02 (+0.31%) | 327,646 |
14 Feb 2013 | USD | 6.45 | 6.49 | 6.42 | 6.46 | 319,072.336 | +0.03 (+0.47%) | 335,135 |
13 Feb 2013 | USD | 6.45 | 6.5 | 6.4 | 6.43 | 317,590.5759 | +0.01 (+0.16%) | 305,194 |
12 Feb 2013 | USD | 6.45 | 6.52 | 6.4 | 6.42 | 317,096.6559 | -0.03 (-0.47%) | 312,626 |
11 Feb 2013 | USD | 6.45 | 6.54 | 6.35 | 6.45 | 318,578.4159 | +0.05 (+0.78%) | 445,207 |
8 Feb 2013 | USD | 6.3 | 6.43 | 6.22 | 6.4 | 316,108.8158 | +0.15 (+2.40%) | 404,885 |
7 Feb 2013 | USD | 6.45 | 6.45 | 6.23 | 6.25 | 308,700.0154 | -0.09 (-1.42%) | 502,025 |
6 Feb 2013 | USD | 6.1 | 6.5 | 6.09 | 6.34 | 313,145.2957 | +0.2 (+3.26%) | 890,585 |
5 Feb 2013 | USD | 6.8 | 6.8 | 5.86 | 6.14 | 303,266.8952 | -0.78 (-11.27%) | 2,912,017 |
4 Feb 2013 | USD | 7.03 | 7.07 | 6.9 | 6.92 | 341,792.6571 | -0.11 (-1.56%) | 355,908 |
1 Feb 2013 | USD | 7 | 7.07 | 6.96 | 7.03 | 347,225.7774 | +0.07 (+1.01%) | 351,193 |
31 Jan 2013 | USD | 6.95 | 7.05 | 6.9 | 6.96 | 343,768.3372 | +0.06 (+0.87%) | 350,312 |
30 Jan 2013 | USD | 7.04 | 7.0499 | 6.9 | 6.9 | 340,804.817 | -0.09 (-1.29%) | 371,215 |
29 Jan 2013 | USD | 6.9 | 7.126 | 6.9 | 6.99 | 345,250.0973 | +0.07 (+1.01%) | 566,931 |
28 Jan 2013 | USD | 6.88 | 6.93 | 6.77 | 6.92 | 341,792.6571 | +0.1 (+1.47%) | 460,453 |
25 Jan 2013 | USD | 6.84 | 6.87 | 6.7716 | 6.82 | 336,853.4568 | +0.02 (+0.29%) | 258,201 |
24 Jan 2013 | USD | 6.83 | 6.88 | 6.75 | 6.8 | 335,865.6168 | +0.01 (+0.15%) | 303,344 |
23 Jan 2013 | USD | 6.79 | 6.87 | 6.73 | 6.79 | 335,371.6968 | -0.01 (-0.15%) | 336,417 |
22 Jan 2013 | USD | 6.75 | 6.8 | 6.7 | 6.8 | 335,865.6168 | +0.08 (+1.19%) | 419,252 |
21 Jan 2013 | USD | 6.72 | 6.72 | 6.72 | 6.72 | 331,914.2566 | 0.0 (0.0%) | 0 |
18 Jan 2013 | USD | 6.64 | 6.73 | 6.61 | 6.72 | 331,914.2566 | +0.11 (+1.66%) | 287,724 |
17 Jan 2013 | USD | 6.51 | 6.68 | 6.5 | 6.61 | 326,481.1363 | +0.1 (+1.54%) | 247,382 |
16 Jan 2013 | USD | 6.64 | 6.64 | 6.48 | 6.51 | 321,541.9361 | -0.12 (-1.81%) | 145,001 |
15 Jan 2013 | USD | 6.45 | 6.64 | 6.33 | 6.63 | 327,468.9764 | +0.09 (+1.38%) | 315,543 |
14 Jan 2013 | USD | 6.65 | 6.65 | 6.5 | 6.54 | 323,023.6962 | -0.1 (-1.51%) | 235,359 |
11 Jan 2013 | USD | 6.71 | 6.75 | 6.58 | 6.64 | 327,962.8964 | -0.11 (-1.63%) | 244,706 |
10 Jan 2013 | USD | 6.75 | 6.76 | 6.68 | 6.75 | 333,396.0167 | +0.07 (+1.05%) | 399,115 |