Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2013 | USD | 9.24 | 9.29 | 9.09 | 9.2 | 8.8068 | -0.04 (-0.43%) | 453,320 |
11 Mar 2013 | USD | 9.1 | 9.2801 | 9.07 | 9.24 | 8.8451 | +0.18 (+1.99%) | 833,420 |
8 Mar 2013 | USD | 9.08 | 9.125 | 8.96 | 9.06 | 8.6728 | -0.02 (-0.22%) | 554,220 |
7 Mar 2013 | USD | 8.91 | 9.19 | 8.91 | 9.08 | 8.692 | +0.15 (+1.68%) | 848,957 |
6 Mar 2013 | USD | 8.76 | 8.93 | 8.74 | 8.93 | 8.5484 | +0.18 (+2.06%) | 279,493 |
5 Mar 2013 | USD | 8.37 | 8.8 | 8.37 | 8.75 | 8.3761 | +0.4 (+4.79%) | 467,389 |
4 Mar 2013 | USD | 8.47 | 8.47 | 8.32 | 8.35 | 7.9932 | -0.12 (-1.42%) | 425,857 |
1 Mar 2013 | USD | 8.43 | 8.55 | 8.42 | 8.47 | 8.108 | -0.02 (-0.24%) | 131,428 |
28 Feb 2013 | USD | 8.69 | 8.75 | 8.45 | 8.49 | 8.1272 | -0.24 (-2.75%) | 449,865 |
27 Feb 2013 | USD | 8.5 | 8.73 | 8.5 | 8.73 | 8.3569 | +0.24 (+2.83%) | 384,514 |
26 Feb 2013 | USD | 8.5 | 8.52 | 8.41 | 8.49 | 8.1272 | +0.05 (+0.59%) | 200,653 |
25 Feb 2013 | USD | 8.47 | 8.6 | 8.44 | 8.44 | 8.0793 | -0.02 (-0.24%) | 354,683 |
22 Feb 2013 | USD | 8.59 | 8.65 | 8.42 | 8.46 | 8.0985 | -0.12 (-1.40%) | 248,542 |
21 Feb 2013 | USD | 8.96 | 9 | 8.24 | 8.58 | 8.2133 | -0.41 (-4.56%) | 584,870 |
20 Feb 2013 | USD | 8.86 | 9.05 | 8.86 | 8.99 | 8.6058 | +0.05 (+0.56%) | 668,297 |
19 Feb 2013 | USD | 8.86 | 8.94 | 8.8 | 8.94 | 8.5579 | +0.12 (+1.36%) | 187,600 |
18 Feb 2013 | USD | 8.82 | 8.82 | 8.82 | 8.82 | 8.4431 | 0.0 (0.0%) | 0 |
15 Feb 2013 | USD | 8.91 | 8.99 | 8.81 | 8.82 | 8.4431 | -0.1 (-1.12%) | 220,433 |
14 Feb 2013 | USD | 9.03 | 9.05 | 8.89 | 8.92 | 8.5388 | -0.13 (-1.44%) | 199,885 |
13 Feb 2013 | USD | 9.12 | 9.18 | 9 | 9.05 | 8.6632 | 0.0 (0.0%) | 449,902 |
12 Feb 2013 | USD | 8.85 | 9.17 | 8.808 | 9.05 | 8.6632 | +0.2 (+2.26%) | 584,934 |
11 Feb 2013 | USD | 8.73 | 8.87 | 8.73 | 8.85 | 8.4718 | +0.07 (+0.80%) | 266,013 |
8 Feb 2013 | USD | 8.64 | 8.87 | 8.64 | 8.78 | 8.4048 | +0.13 (+1.50%) | 255,666 |
7 Feb 2013 | USD | 8.7 | 8.77 | 8.58 | 8.65 | 8.2803 | -0.06 (-0.69%) | 213,167 |
6 Feb 2013 | USD | 8.58 | 8.77 | 8.55 | 8.71 | 8.3378 | +0.09 (+1.04%) | 217,945 |
5 Feb 2013 | USD | 8.69 | 8.75 | 8.53 | 8.62 | 8.2516 | -0.06 (-0.69%) | 422,221 |
4 Feb 2013 | USD | 8.74 | 8.7901 | 8.66 | 8.68 | 8.3091 | -0.12 (-1.36%) | 294,400 |
1 Feb 2013 | USD | 8.78 | 8.9 | 8.64 | 8.8 | 8.4239 | +0.08 (+0.92%) | 479,652 |
31 Jan 2013 | USD | 8.79 | 8.8499 | 8.7 | 8.72 | 8.3474 | -0.06 (-0.68%) | 574,546 |
30 Jan 2013 | USD | 8.83 | 8.92 | 8.74 | 8.78 | 8.4048 | -0.01 (-0.11%) | 439,778 |