Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2013 | USD | 9.89 | 9.9 | 9.49 | 9.52 | 9.52 | -0.32 (-3.25%) | 245,150 |
3 Jun 2013 | USD | 9.85 | 10.01 | 9.68 | 9.84 | 9.84 | -0.03 (-0.30%) | 470,920 |
31 May 2013 | USD | 9.93 | 9.97 | 9.745 | 9.87 | 9.87 | -0.12 (-1.20%) | 342,744 |
30 May 2013 | USD | 9.95 | 10.06 | 9.88 | 9.99 | 9.99 | +0.03 (+0.30%) | 140,871 |
29 May 2013 | USD | 10.1 | 10.23 | 9.96 | 9.96 | 9.96 | -0.16 (-1.58%) | 293,225 |
28 May 2013 | USD | 10.29 | 10.4 | 10.04 | 10.12 | 10.12 | -0.07 (-0.69%) | 132,472 |
27 May 2013 | USD | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.0 (0.0%) | 0 |
24 May 2013 | USD | 10.08 | 10.23 | 10.04 | 10.19 | 10.19 | +0.1 (+0.99%) | 145,558 |
23 May 2013 | USD | 10.05 | 10.19 | 9.97 | 10.09 | 10.09 | -0.07 (-0.69%) | 197,781 |
22 May 2013 | USD | 10.33 | 10.4899 | 10.1 | 10.16 | 10.16 | -0.19 (-1.84%) | 197,112 |
21 May 2013 | USD | 10.38 | 10.4 | 10.28 | 10.35 | 10.35 | 0.0 (0.0%) | 102,669 |
20 May 2013 | USD | 10.29 | 10.47 | 10.22 | 10.35 | 10.35 | +0.01 (+0.10%) | 217,278 |
17 May 2013 | USD | 10.4 | 10.46 | 10.27 | 10.34 | 10.34 | -0.03 (-0.29%) | 198,699 |
16 May 2013 | USD | 10.44 | 10.45 | 10.3 | 10.37 | 10.37 | -0.06 (-0.58%) | 136,038 |
15 May 2013 | USD | 10.4 | 10.46 | 10.313 | 10.43 | 10.43 | +0.01 (+0.10%) | 235,859 |
14 May 2013 | USD | 10.23 | 10.42 | 10.23 | 10.42 | 10.42 | +0.14 (+1.36%) | 333,757 |
13 May 2013 | USD | 10.3 | 10.36 | 10.1 | 10.28 | 10.28 | -0.03 (-0.29%) | 526,231 |
10 May 2013 | USD | 10.42 | 10.47 | 10.28 | 10.31 | 10.31 | -0.08 (-0.77%) | 306,412 |
9 May 2013 | USD | 10.35 | 10.555 | 10.35 | 10.39 | 10.39 | +0.02 (+0.19%) | 347,713 |
8 May 2013 | USD | 10.27 | 10.44 | 10.24 | 10.37 | 10.37 | +0.11 (+1.07%) | 426,908 |
7 May 2013 | USD | 10.2 | 10.3 | 10.06 | 10.26 | 10.26 | +0.04 (+0.39%) | 304,073 |
6 May 2013 | USD | 10.31 | 10.32 | 10.17 | 10.22 | 10.22 | -0.12 (-1.16%) | 192,973 |
3 May 2013 | USD | 10.05 | 10.36 | 10.04 | 10.34 | 10.34 | +0.36 (+3.61%) | 374,027 |
2 May 2013 | USD | 9.9 | 10 | 9.8 | 9.98 | 9.98 | +0.13 (+1.32%) | 249,148 |
1 May 2013 | USD | 10 | 10.05 | 9.84 | 9.85 | 9.85 | -0.14 (-1.40%) | 368,377 |
30 Apr 2013 | USD | 9.9 | 10 | 9.85 | 9.99 | 9.99 | +0.14 (+1.42%) | 264,685 |
29 Apr 2013 | USD | 9.98 | 10.03 | 9.83 | 9.85 | 9.85 | -0.09 (-0.91%) | 203,471 |
26 Apr 2013 | USD | 10.14 | 10.14 | 9.81 | 9.94 | 9.94 | -0.18 (-1.78%) | 262,501 |
25 Apr 2013 | USD | 10.03 | 10.27 | 9.97 | 10.12 | 10.12 | +0.12 (+1.20%) | 277,651 |
24 Apr 2013 | USD | 10.02 | 10.07 | 9.92 | 10 | 10 | -0.06 (-0.60%) | 165,443 |