Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2013 | USD | 8.65 | 8.72 | 8.65 | 8.699 | 8.699 | +0.029 (+0.33%) | 105,343 |
7 Mar 2013 | USD | 8.66 | 8.71 | 8.66 | 8.67 | 8.67 | -0.03 (-0.34%) | 91,028 |
6 Mar 2013 | USD | 8.71 | 8.73 | 8.64 | 8.7 | 8.7 | +0.03 (+0.35%) | 70,953 |
5 Mar 2013 | USD | 8.67 | 8.76 | 8.65 | 8.67 | 8.67 | +0.2 (+2.36%) | 111,511 |
4 Mar 2013 | USD | 8.36 | 8.47 | 8.36 | 8.47 | 8.47 | +0.09 (+1.07%) | 66,672 |
1 Mar 2013 | USD | 8.32 | 8.389 | 8.301 | 8.38 | 8.38 | -0.07 (-0.83%) | 59,052 |
28 Feb 2013 | USD | 8.4 | 8.48 | 8.4 | 8.45 | 8.45 | -0.015 (-0.18%) | 75,744 |
27 Feb 2013 | USD | 8.4 | 8.49 | 8.34 | 8.465 | 8.465 | +0.115 (+1.38%) | 75,082 |
26 Feb 2013 | USD | 8.37 | 8.4 | 8.33 | 8.35 | 8.35 | -0.07 (-0.83%) | 85,956 |
25 Feb 2013 | USD | 8.5 | 8.53 | 8.4 | 8.42 | 8.42 | -0.25 (-2.88%) | 71,691 |
22 Feb 2013 | USD | 8.61 | 8.68 | 8.58 | 8.67 | 8.67 | +0.13 (+1.52%) | 1,511,178 |
21 Feb 2013 | USD | 8.5 | 8.5641 | 8.44 | 8.54 | 8.54 | +0.08 (+0.95%) | 4,682,978 |
20 Feb 2013 | USD | 8.52 | 8.54 | 8.43 | 8.46 | 8.46 | -0.01 (-0.12%) | 776,589 |
19 Feb 2013 | USD | 8.45 | 8.52 | 8.45 | 8.47 | 8.47 | +0.01 (+0.12%) | 301,677 |
18 Feb 2013 | USD | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.0 (0.0%) | 0 |
15 Feb 2013 | USD | 8.41 | 8.49 | 8.4 | 8.46 | 8.46 | -0.1 (-1.17%) | 68,973 |
14 Feb 2013 | USD | 8.45 | 8.57 | 8.45 | 8.56 | 8.56 | -0.09 (-1.04%) | 48,739 |
13 Feb 2013 | USD | 8.77 | 8.77 | 8.65 | 8.65 | 8.65 | -0.14 (-1.59%) | 98,147 |
12 Feb 2013 | USD | 8.68 | 8.81 | 8.68 | 8.79 | 8.79 | +0.04 (+0.46%) | 52,245 |
11 Feb 2013 | USD | 8.76 | 8.78 | 8.7 | 8.75 | 8.75 | -0.03 (-0.34%) | 60,563 |
8 Feb 2013 | USD | 8.73 | 8.81 | 8.73 | 8.78 | 8.78 | 0.0 (0.0%) | 38,888 |
7 Feb 2013 | USD | 8.7 | 8.78 | 8.67 | 8.78 | 8.78 | +0.07 (+0.80%) | 102,394 |
6 Feb 2013 | USD | 8.57 | 8.71 | 8.57 | 8.71 | 8.71 | +0.13 (+1.52%) | 193,839 |
5 Feb 2013 | USD | 8.61 | 8.61 | 8.56 | 8.58 | 8.58 | -0.04 (-0.46%) | 135,637 |
4 Feb 2013 | USD | 8.59 | 8.66 | 8.56 | 8.62 | 8.62 | -0.02 (-0.23%) | 48,944 |
1 Feb 2013 | USD | 8.6 | 8.78 | 8.55 | 8.64 | 8.64 | +0.098 (+1.15%) | 128,450 |
31 Jan 2013 | USD | 8.5 | 8.58 | 8.49 | 8.542 | 8.542 | -0.098 (-1.13%) | 286,286 |
30 Jan 2013 | USD | 8.63 | 8.68 | 8.59 | 8.64 | 8.64 | +0.03 (+0.35%) | 64,345 |
29 Jan 2013 | USD | 8.6 | 8.6652 | 8.53 | 8.61 | 8.61 | -0.08 (-0.92%) | 272,646 |
28 Jan 2013 | USD | 8.6 | 8.75 | 8.6 | 8.69 | 8.69 | -0.11 (-1.25%) | 129,937 |