Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2013 | USD | 10.35 | 10.39 | 10.19 | 10.28 | 10.28 | -0.13 (-1.25%) | 108,967 |
11 Mar 2013 | USD | 10.67 | 10.67 | 10.18 | 10.41 | 10.41 | -0.27 (-2.53%) | 145,900 |
8 Mar 2013 | USD | 10.28 | 10.77 | 10.22 | 10.68 | 10.68 | +0.5 (+4.91%) | 383,049 |
7 Mar 2013 | USD | 9.51 | 10.21 | 9.45 | 10.18 | 10.18 | +0.78 (+8.30%) | 833,584 |
6 Mar 2013 | USD | 9.29 | 9.49 | 9.18 | 9.4 | 9.4 | +0.12 (+1.29%) | 102,722 |
5 Mar 2013 | USD | 9.18 | 9.37 | 9.07 | 9.28 | 9.28 | +0.16 (+1.75%) | 346,919 |
4 Mar 2013 | USD | 9.37 | 9.37 | 9.03 | 9.12 | 9.12 | -0.29 (-3.08%) | 174,659 |
1 Mar 2013 | USD | 9.59 | 9.59 | 9.345 | 9.41 | 9.41 | -0.25 (-2.59%) | 178,739 |
28 Feb 2013 | USD | 9.61 | 9.71 | 9.41 | 9.66 | 9.66 | +0.06 (+0.63%) | 132,631 |
27 Feb 2013 | USD | 9.79 | 9.94 | 9.58 | 9.6 | 9.6 | -0.18 (-1.84%) | 187,407 |
26 Feb 2013 | USD | 9.24 | 10.07 | 9.24 | 9.78 | 9.78 | +0.59 (+6.42%) | 709,540 |
25 Feb 2013 | USD | 9.55 | 9.55 | 9.19 | 9.19 | 9.19 | -0.32 (-3.36%) | 340,457 |
22 Feb 2013 | USD | 9.74 | 9.79 | 9.43 | 9.51 | 9.51 | -0.14 (-1.45%) | 115,004 |
21 Feb 2013 | USD | 9.86 | 9.945 | 9.57 | 9.65 | 9.65 | -0.26 (-2.62%) | 186,912 |
20 Feb 2013 | USD | 9.96 | 10.19 | 9.77 | 9.91 | 9.91 | +0.05 (+0.51%) | 297,023 |
19 Feb 2013 | USD | 9.79 | 10.005 | 9.7 | 9.86 | 9.86 | +0.08 (+0.82%) | 172,435 |
18 Feb 2013 | USD | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.0 (0.0%) | 0 |
15 Feb 2013 | USD | 9.49 | 9.84 | 9.36 | 9.78 | 9.78 | +0.35 (+3.71%) | 234,925 |
14 Feb 2013 | USD | 9.46 | 9.48 | 9.2 | 9.43 | 9.43 | -0.05 (-0.53%) | 142,636 |
13 Feb 2013 | USD | 9.41 | 9.48 | 9.32 | 9.48 | 9.48 | +0.06 (+0.64%) | 119,667 |
12 Feb 2013 | USD | 9.3 | 9.45 | 9.16 | 9.42 | 9.42 | +0.12 (+1.29%) | 90,987 |
11 Feb 2013 | USD | 9.3 | 9.37 | 9.1442 | 9.3 | 9.3 | -0.07 (-0.75%) | 143,793 |
8 Feb 2013 | USD | 9.21 | 9.45 | 9.16 | 9.37 | 9.37 | +0.15 (+1.63%) | 317,459 |
7 Feb 2013 | USD | 9.17 | 9.29 | 9.05 | 9.22 | 9.22 | +0.04 (+0.44%) | 346,841 |
6 Feb 2013 | USD | 9.1 | 9.27 | 9.025 | 9.18 | 9.18 | 0.0 (0.0%) | 713,716 |
5 Feb 2013 | USD | 8.15 | 9.28 | 7.95 | 9.18 | 9.18 | +1.05 (+12.92%) | 653,067 |
4 Feb 2013 | USD | 8.39 | 8.5 | 8.06 | 8.13 | 8.13 | -0.34 (-4.01%) | 249,228 |
1 Feb 2013 | USD | 8.15 | 8.64 | 8.08 | 8.47 | 8.47 | +0.44 (+5.48%) | 463,191 |
31 Jan 2013 | USD | 8.16 | 8.215 | 7.96 | 8.03 | 8.03 | -0.14 (-1.71%) | 349,018 |
30 Jan 2013 | USD | 8.11 | 8.34 | 8.06 | 8.17 | 8.17 | +0.02 (+0.25%) | 165,400 |