Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2013 | USD | 10 | 10.12 | 9.81 | 9.94 | 9.94 | -0.08 (-0.80%) | 56,200 |
4 Mar 2013 | USD | 9.76 | 10.02 | 9.65 | 10.02 | 10.02 | +0.31 (+3.19%) | 20,900 |
1 Mar 2013 | USD | 9.79 | 10 | 9.54 | 9.71 | 9.71 | -0.18 (-1.82%) | 43,800 |
28 Feb 2013 | USD | 9.91 | 9.91 | 9.84 | 9.89 | 9.89 | -0.12 (-1.20%) | 13,300 |
27 Feb 2013 | USD | 10 | 10.08 | 9.99 | 10.01 | 10.01 | -0.11 (-1.09%) | 37,800 |
26 Feb 2013 | USD | 9.83 | 10.17 | 9.83 | 10.12 | 10.12 | +0.22 (+2.22%) | 33,800 |
25 Feb 2013 | USD | 10.05 | 10.05 | 9.81 | 9.9 | 9.9 | -0.26 (-2.56%) | 64,400 |
22 Feb 2013 | USD | 10.07 | 10.16 | 10.07 | 10.16 | 10.16 | +0.16 (+1.60%) | 16,100 |
21 Feb 2013 | USD | 9.76 | 10.08 | 9.75 | 10 | 10 | +0.1 (+1.01%) | 69,100 |
20 Feb 2013 | USD | 10.05 | 10.15 | 9.88 | 9.9 | 9.9 | -0.1 (-1%) | 22,600 |
19 Feb 2013 | USD | 9.98 | 10.16 | 9.95 | 10 | 10 | +0.07 (+0.70%) | 20,000 |
18 Feb 2013 | USD | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.0 (0.0%) | 0 |
15 Feb 2013 | USD | 9.95 | 10.16 | 9.9 | 9.93 | 9.93 | +0.06 (+0.61%) | 63,300 |
14 Feb 2013 | USD | 9.313 | 9.87 | 9.313 | 9.87 | 9.87 | +0.36 (+3.79%) | 13,600 |
13 Feb 2013 | USD | 9.55 | 9.55 | 9.35 | 9.51 | 9.51 | -0.04 (-0.42%) | 38,900 |
12 Feb 2013 | USD | 9.36 | 9.7 | 9.36 | 9.55 | 9.55 | +0.11 (+1.17%) | 42,600 |
11 Feb 2013 | USD | 9.6 | 9.6 | 9.34 | 9.44 | 9.44 | -0.13 (-1.36%) | 18,500 |
8 Feb 2013 | USD | 9.365 | 9.64 | 9.365 | 9.57 | 9.57 | +0.22 (+2.35%) | 18,400 |
7 Feb 2013 | USD | 9.72 | 9.72 | 9.33 | 9.35 | 9.35 | -0.4 (-4.10%) | 24,100 |
6 Feb 2013 | USD | 9.68 | 9.94 | 9.66 | 9.75 | 9.75 | -0.05 (-0.51%) | 10,100 |
5 Feb 2013 | USD | 9.75 | 9.86 | 9.72 | 9.8 | 9.8 | +0.05 (+0.51%) | 10,700 |
4 Feb 2013 | USD | 9.91 | 9.93 | 9.75 | 9.75 | 9.75 | -0.16 (-1.61%) | 59,900 |
1 Feb 2013 | USD | 10 | 10 | 9.75 | 9.91 | 9.91 | -0.1 (-1.00%) | 51,800 |
31 Jan 2013 | USD | 9.98 | 10.1 | 9.86 | 10.01 | 10.01 | +0.03 (+0.30%) | 8,900 |
30 Jan 2013 | USD | 10.08 | 10.08 | 9.92 | 9.98 | 9.98 | -0.08 (-0.80%) | 44,700 |
29 Jan 2013 | USD | 10.12 | 10.15 | 9.81 | 10.06 | 10.06 | -0.1 (-0.98%) | 16,500 |
28 Jan 2013 | USD | 10.16 | 10.2 | 10.1 | 10.16 | 10.16 | +0.17 (+1.70%) | 35,600 |
25 Jan 2013 | USD | 9.92 | 10.08 | 9.6 | 9.99 | 9.99 | +0.07 (+0.71%) | 35,600 |
24 Jan 2013 | USD | 9.93 | 10.21 | 9.81 | 9.92 | 9.92 | -0.04 (-0.40%) | 22,300 |
23 Jan 2013 | USD | 9.95 | 10.11 | 9.85 | 9.96 | 9.96 | -0.04 (-0.40%) | 92,000 |