Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2013 | USD | 7.56 | 7.85 | 7.43 | 7.47 | 7.47 | -0.09 (-1.19%) | 161,996 |
29 Jan 2013 | USD | 7.55 | 7.75 | 7.4 | 7.56 | 7.56 | -0.02 (-0.26%) | 139,353 |
28 Jan 2013 | USD | 7.62 | 7.64 | 7.45 | 7.58 | 7.58 | +0.03 (+0.40%) | 315,042 |
25 Jan 2013 | USD | 7.64 | 7.9 | 7.4599 | 7.55 | 7.55 | -0.08 (-1.05%) | 280,711 |
24 Jan 2013 | USD | 7.38 | 7.67 | 7.38 | 7.63 | 7.63 | +0.29 (+3.95%) | 269,583 |
23 Jan 2013 | USD | 7.8 | 7.8 | 7.26 | 7.34 | 7.34 | -0.39 (-5.05%) | 343,355 |
22 Jan 2013 | USD | 6.93 | 7.75 | 6.93 | 7.73 | 7.73 | +0.84 (+12.19%) | 400,912 |
21 Jan 2013 | USD | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.0 (0.0%) | 0 |
18 Jan 2013 | USD | 7.12 | 7.2499 | 6.85 | 6.89 | 6.89 | -0.23 (-3.23%) | 163,925 |
17 Jan 2013 | USD | 7.03 | 7.3 | 7.03 | 7.12 | 7.12 | +0.18 (+2.59%) | 157,920 |
16 Jan 2013 | USD | 7.22 | 7.3 | 6.86 | 6.94 | 6.94 | -0.28 (-3.88%) | 158,388 |
15 Jan 2013 | USD | 7.41 | 7.41 | 7.15 | 7.22 | 7.22 | -0.22 (-2.96%) | 137,632 |
14 Jan 2013 | USD | 7.47 | 7.5 | 7.11 | 7.44 | 7.44 | -0.01 (-0.13%) | 192,027 |
11 Jan 2013 | USD | 7.55 | 7.55 | 7.35 | 7.45 | 7.45 | -0.04 (-0.53%) | 165,458 |
10 Jan 2013 | USD | 7.47 | 7.55 | 7.12 | 7.49 | 7.49 | +0.05 (+0.67%) | 404,896 |
9 Jan 2013 | USD | 7.12 | 7.55 | 7.05 | 7.44 | 7.44 | +0.39 (+5.53%) | 724,144 |
8 Jan 2013 | USD | 6.53 | 7.1 | 6.5 | 7.05 | 7.05 | +0.4 (+6.02%) | 301,666 |
7 Jan 2013 | USD | 6.7 | 6.8686 | 6.53 | 6.65 | 6.65 | +0.06 (+0.91%) | 282,690 |
4 Jan 2013 | USD | 7.17 | 7.42 | 6.46 | 6.59 | 6.59 | -0.57 (-7.96%) | 527,169 |
3 Jan 2013 | USD | 6.74 | 7.4 | 6.63 | 7.16 | 7.16 | +0.65 (+9.98%) | 735,714 |
2 Jan 2013 | USD | 6.56 | 6.66 | 6.3 | 6.51 | 6.51 | +0.3 (+4.83%) | 225,261 |
1 Jan 2013 | USD | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 5.99 | 6.24 | 5.99 | 6.21 | 6.21 | +0.22 (+3.67%) | 222,618 |
28 Dec 2012 | USD | 5.64 | 6.36 | 5.63 | 5.99 | 5.99 | +0.18 (+3.10%) | 370,623 |
27 Dec 2012 | USD | 5.96 | 6 | 5.6 | 5.81 | 5.81 | -0.03 (-0.51%) | 180,282 |
26 Dec 2012 | USD | 5.61 | 6.1 | 5.61 | 5.84 | 5.84 | +0.29 (+5.23%) | 359,905 |
25 Dec 2012 | USD | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 5.87 | 5.87 | 5.53 | 5.55 | 5.55 | -0.15 (-2.63%) | 104,104 |
21 Dec 2012 | USD | 5.95 | 6.18 | 5.7 | 5.7 | 5.7 | -0.54 (-8.65%) | 541,939 |
20 Dec 2012 | USD | 6.87 | 7 | 5.9525 | 6.24 | 6.24 | -0.57 (-8.37%) | 461,555 |