Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2013 | USD | 3.93 | 3.95 | 3.7601 | 3.83 | 3.83 | -0.06 (-1.54%) | 90,298 |
22 Apr 2013 | USD | 3.74 | 3.91 | 3.68 | 3.89 | 3.89 | +0.13 (+3.46%) | 400,965 |
19 Apr 2013 | USD | 3.87 | 3.9001 | 3.74 | 3.76 | 3.76 | -0.12 (-3.09%) | 146,674 |
18 Apr 2013 | USD | 3.75 | 3.91 | 3.7 | 3.88 | 3.88 | +0.14 (+3.74%) | 272,209 |
17 Apr 2013 | USD | 3.88 | 3.88 | 3.72 | 3.74 | 3.74 | -0.17 (-4.35%) | 193,242 |
16 Apr 2013 | USD | 3.78 | 3.915 | 3.76 | 3.91 | 3.91 | +0.15 (+3.99%) | 312,831 |
15 Apr 2013 | USD | 3.93 | 3.97 | 3.73 | 3.76 | 3.76 | -0.19 (-4.81%) | 294,158 |
12 Apr 2013 | USD | 3.89 | 4 | 3.88 | 3.95 | 3.95 | +0.07 (+1.80%) | 289,806 |
11 Apr 2013 | USD | 3.87 | 3.94 | 3.865 | 3.88 | 3.88 | 0.0 (0.0%) | 115,112 |
10 Apr 2013 | USD | 3.89 | 3.96 | 3.86 | 3.88 | 3.88 | +0.02 (+0.52%) | 264,228 |
9 Apr 2013 | USD | 3.83 | 3.9 | 3.7901 | 3.86 | 3.86 | +0.03 (+0.78%) | 135,649 |
8 Apr 2013 | USD | 3.76 | 3.83 | 3.75 | 3.83 | 3.83 | +0.03 (+0.79%) | 138,756 |
5 Apr 2013 | USD | 3.56 | 3.84 | 3.51 | 3.8 | 3.8 | +0.17 (+4.68%) | 258,753 |
4 Apr 2013 | USD | 3.75 | 3.75 | 3.54 | 3.63 | 3.63 | -0.1 (-2.68%) | 407,530 |
3 Apr 2013 | USD | 3.76 | 3.79 | 3.7 | 3.73 | 3.73 | -0.04 (-1.06%) | 178,494 |
2 Apr 2013 | USD | 3.75 | 3.84 | 3.73 | 3.77 | 3.77 | +0.02 (+0.53%) | 178,515 |
1 Apr 2013 | USD | 3.8 | 3.84 | 3.72 | 3.75 | 3.75 | -0.05 (-1.32%) | 266,755 |
29 Mar 2013 | USD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
28 Mar 2013 | USD | 3.8 | 3.83 | 3.79 | 3.8 | 3.8 | +0.01 (+0.26%) | 278,980 |
27 Mar 2013 | USD | 3.91 | 3.91 | 3.79 | 3.79 | 3.79 | -0.13 (-3.32%) | 88,871 |
26 Mar 2013 | USD | 3.91 | 4.025 | 3.89 | 3.92 | 3.92 | +0.03 (+0.77%) | 191,557 |
25 Mar 2013 | USD | 3.96 | 3.975 | 3.89 | 3.89 | 3.89 | -0.05 (-1.27%) | 220,863 |
22 Mar 2013 | USD | 4.01 | 4.01 | 3.89 | 3.94 | 3.94 | -0.07 (-1.75%) | 304,160 |
21 Mar 2013 | USD | 4.11 | 4.14 | 4 | 4.01 | 4.01 | -0.13 (-3.14%) | 217,906 |
20 Mar 2013 | USD | 4.08 | 4.18 | 4.07 | 4.14 | 4.14 | +0.07 (+1.72%) | 165,028 |
19 Mar 2013 | USD | 4.09 | 4.195 | 4.05 | 4.07 | 4.07 | -0.03 (-0.73%) | 158,973 |
18 Mar 2013 | USD | 4.15 | 4.21 | 4.04 | 4.1 | 4.1 | -0.09 (-2.15%) | 229,944 |
15 Mar 2013 | USD | 4.22 | 4.24 | 4.14 | 4.19 | 4.19 | -0.05 (-1.18%) | 1,089,406 |
14 Mar 2013 | USD | 4.09 | 4.25 | 4.07 | 4.24 | 4.24 | +0.13 (+3.16%) | 207,754 |
13 Mar 2013 | USD | 4.01 | 4.13 | 4 | 4.11 | 4.11 | +0.08 (+1.99%) | 264,228 |