Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2013 | USD | 6.97 | 7.08 | 6.73 | 6.97 | 6.97 | +0.02 (+0.29%) | 301,631 |
12 Mar 2013 | USD | 6.5 | 7 | 6.26 | 6.95 | 6.95 | +0.39 (+5.95%) | 455,112 |
11 Mar 2013 | USD | 7.35 | 7.36 | 6.55 | 6.56 | 6.56 | -0.74 (-10.14%) | 421,018 |
8 Mar 2013 | USD | 7.38 | 7.38 | 7.13 | 7.3 | 7.3 | -0.11 (-1.48%) | 96,308 |
7 Mar 2013 | USD | 7.35 | 7.54 | 7.34 | 7.41 | 7.41 | -0.04 (-0.54%) | 102,402 |
6 Mar 2013 | USD | 7.32 | 7.6 | 7.25 | 7.45 | 7.45 | +0.25 (+3.47%) | 275,895 |
5 Mar 2013 | USD | 6.9 | 7.43 | 6.85 | 7.2 | 7.2 | +0.38 (+5.57%) | 330,984 |
4 Mar 2013 | USD | 8.04 | 8.04 | 6.81 | 6.82 | 6.82 | -1.02 (-13.01%) | 616,369 |
1 Mar 2013 | USD | 8.1 | 8.25 | 7.77 | 7.84 | 7.84 | -0.3 (-3.69%) | 133,724 |
28 Feb 2013 | USD | 8.5 | 8.67 | 8.1 | 8.14 | 8.14 | -0.1 (-1.21%) | 234,670 |
27 Feb 2013 | USD | 7.94 | 8.3 | 7.76 | 8.24 | 8.24 | -0.06 (-0.72%) | 335,896 |
26 Feb 2013 | USD | 8.72 | 8.87 | 8.13 | 8.3 | 8.3 | -0.32 (-3.71%) | 231,188 |
25 Feb 2013 | USD | 9.07 | 9.35 | 8.6 | 8.62 | 8.62 | -0.13 (-1.49%) | 285,923 |
22 Feb 2013 | USD | 8.68 | 8.949 | 8.61 | 8.75 | 8.75 | +0.29 (+3.43%) | 264,504 |
21 Feb 2013 | USD | 9.63 | 9.74 | 8.1 | 8.46 | 8.46 | -1.17 (-12.15%) | 764,737 |
20 Feb 2013 | USD | 10 | 10.07 | 9.51 | 9.63 | 9.63 | -0.02 (-0.21%) | 478,697 |
19 Feb 2013 | USD | 9.45 | 9.95 | 9.4222 | 9.65 | 9.65 | +0.28 (+2.99%) | 439,869 |
18 Feb 2013 | USD | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.0 (0.0%) | 0 |
15 Feb 2013 | USD | 9.88 | 9.9 | 9.2 | 9.37 | 9.37 | -0.31 (-3.20%) | 412,603 |
14 Feb 2013 | USD | 9.07 | 9.85 | 8.945 | 9.68 | 9.68 | +0.75 (+8.40%) | 400,383 |
13 Feb 2013 | USD | 9.3 | 9.51 | 8.7 | 8.93 | 8.93 | -0.19 (-2.08%) | 389,927 |
12 Feb 2013 | USD | 8.7 | 9.3 | 8.7 | 9.12 | 9.12 | +0.49 (+5.68%) | 447,864 |
11 Feb 2013 | USD | 8.17 | 8.71 | 8.09 | 8.63 | 8.63 | +0.62 (+7.74%) | 334,407 |
8 Feb 2013 | USD | 8.04 | 8.32 | 7.75 | 8.01 | 8.01 | -0.1 (-1.23%) | 223,293 |
7 Feb 2013 | USD | 8.47 | 8.66 | 8.06 | 8.11 | 8.11 | -0.32 (-3.80%) | 265,202 |
6 Feb 2013 | USD | 8.26 | 8.48 | 8.12 | 8.43 | 8.43 | +0.3 (+3.69%) | 248,369 |
5 Feb 2013 | USD | 7.64 | 8.17 | 7.64 | 8.13 | 8.13 | +0.58 (+7.68%) | 285,995 |
4 Feb 2013 | USD | 7.45 | 8.238 | 7.41 | 7.55 | 7.55 | +0.02 (+0.27%) | 363,989 |
1 Feb 2013 | USD | 7.66 | 7.78 | 7.46 | 7.53 | 7.53 | -0.05 (-0.66%) | 78,621 |
31 Jan 2013 | USD | 7.41 | 7.63 | 7.24 | 7.58 | 7.58 | +0.11 (+1.47%) | 150,674 |