Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2013 | USD | 8.41 | 8.77 | 8.36 | 8.58 | 8.58 | +0.3 (+3.62%) | 17,200 |
27 May 2013 | USD | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.0 (0.0%) | 0 |
24 May 2013 | USD | 7.96 | 8.28 | 7.96 | 8.28 | 8.28 | +0.15 (+1.85%) | 39,300 |
23 May 2013 | USD | 8.14 | 8.19 | 7.93 | 8.13 | 8.13 | -0.04 (-0.49%) | 6,600 |
22 May 2013 | USD | 8.36 | 8.47 | 8.17 | 8.17 | 8.17 | -0.16 (-1.92%) | 67,200 |
21 May 2013 | USD | 8.48 | 8.48 | 8.19 | 8.33 | 8.33 | -0.02 (-0.24%) | 14,500 |
20 May 2013 | USD | 8.6 | 8.678 | 8.24 | 8.35 | 8.35 | -0.27 (-3.13%) | 19,200 |
17 May 2013 | USD | 8.39 | 8.77 | 8.39 | 8.62 | 8.62 | +0.24 (+2.86%) | 27,900 |
16 May 2013 | USD | 8.47 | 8.6 | 8.24 | 8.38 | 8.38 | -0.09 (-1.06%) | 18,200 |
15 May 2013 | USD | 8.59 | 8.59 | 8.39 | 8.47 | 8.47 | -0.09 (-1.05%) | 24,800 |
14 May 2013 | USD | 8.34 | 8.6 | 8.34 | 8.56 | 8.56 | +0.21 (+2.51%) | 31,500 |
13 May 2013 | USD | 8.25 | 8.37 | 8.21 | 8.35 | 8.35 | +0.06 (+0.72%) | 27,300 |
10 May 2013 | USD | 8.13 | 8.29 | 8.065 | 8.29 | 8.29 | +0.17 (+2.09%) | 17,400 |
9 May 2013 | USD | 8.1 | 8.14 | 8 | 8.12 | 8.12 | -0.04 (-0.49%) | 11,200 |
8 May 2013 | USD | 8 | 8.16 | 8 | 8.16 | 8.16 | +0.13 (+1.62%) | 10,300 |
7 May 2013 | USD | 8.12 | 8.12 | 8 | 8.03 | 8.03 | -0.1 (-1.23%) | 15,700 |
6 May 2013 | USD | 8.33 | 8.45 | 8.1 | 8.13 | 8.13 | -0.22 (-2.63%) | 30,100 |
3 May 2013 | USD | 7.7 | 8.4 | 7.5 | 8.35 | 8.35 | +0.72 (+9.44%) | 48,600 |
2 May 2013 | USD | 7.475 | 7.66 | 7.46 | 7.63 | 7.63 | +0.17 (+2.28%) | 15,500 |
1 May 2013 | USD | 7.32 | 7.545 | 7.3 | 7.46 | 7.46 | 0.0 (0.0%) | 49,200 |
30 Apr 2013 | USD | 7.62 | 7.62 | 7.37 | 7.46 | 7.46 | -0.26 (-3.37%) | 59,500 |
29 Apr 2013 | USD | 7.5 | 7.73 | 7.36 | 7.72 | 7.72 | +0.19 (+2.52%) | 100,900 |
26 Apr 2013 | USD | 7.33 | 7.54 | 7.26 | 7.53 | 7.53 | +0.17 (+2.31%) | 184,600 |
25 Apr 2013 | USD | 7.25 | 7.38 | 7.17 | 7.36 | 7.36 | +0.1 (+1.38%) | 135,900 |
24 Apr 2013 | USD | 7.25 | 7.35 | 7.2 | 7.26 | 7.26 | -0.06 (-0.82%) | 44,700 |
23 Apr 2013 | USD | 7.25 | 7.33 | 7.19 | 7.32 | 7.32 | +0.11 (+1.53%) | 37,000 |
22 Apr 2013 | USD | 7.4 | 7.55 | 7.1 | 7.21 | 7.21 | -0.19 (-2.57%) | 66,600 |
19 Apr 2013 | USD | 7.06 | 7.5 | 7.06 | 7.4 | 7.4 | +0.35 (+4.96%) | 96,100 |
18 Apr 2013 | USD | 7.06 | 7.248 | 6.88 | 7.05 | 7.05 | 0.0 (0.0%) | 105,000 |
17 Apr 2013 | USD | 7.51 | 7.51 | 7.02 | 7.05 | 7.05 | -0.47 (-6.25%) | 51,000 |