Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2013 | USD | 8.78 | 8.85 | 8.76 | 8.83 | 8.83 | +0.07 (+0.80%) | 281,523 |
18 Apr 2013 | USD | 8.86 | 8.86 | 8.711 | 8.76 | 8.76 | -0.17 (-1.90%) | 345,134 |
17 Apr 2013 | USD | 8.96 | 8.99 | 8.9 | 8.93 | 8.93 | -0.12 (-1.33%) | 51,450 |
16 Apr 2013 | USD | 8.98 | 9.05 | 8.95 | 9.05 | 9.05 | +0.1 (+1.12%) | 114,869 |
15 Apr 2013 | USD | 8.91 | 9.0047 | 8.89 | 8.95 | 8.95 | -0.17 (-1.86%) | 83,038 |
12 Apr 2013 | USD | 9.14 | 9.17 | 9.11 | 9.12 | 9.12 | -0.05 (-0.55%) | 427,038 |
11 Apr 2013 | USD | 9.05 | 9.19 | 9.05 | 9.17 | 9.17 | +0.186 (+2.07%) | 43,583 |
10 Apr 2013 | USD | 8.9 | 9.03 | 8.9 | 8.984 | 8.984 | +0.083 (+0.93%) | 78,653 |
9 Apr 2013 | USD | 8.85 | 8.95 | 8.83 | 8.901 | 8.901 | +0.031 (+0.35%) | 50,753 |
8 Apr 2013 | USD | 8.89 | 8.93 | 8.86 | 8.87 | 8.87 | -0.09 (-1.00%) | 863,391 |
5 Apr 2013 | USD | 8.66 | 8.96 | 8.66 | 8.96 | 8.96 | +0.07 (+0.79%) | 183,279 |
4 Apr 2013 | USD | 8.79 | 8.89 | 8.79 | 8.89 | 8.89 | +0.13 (+1.48%) | 69,287 |
3 Apr 2013 | USD | 8.81 | 8.84 | 8.75 | 8.76 | 8.76 | -0.02 (-0.23%) | 61,594 |
2 Apr 2013 | USD | 8.721 | 8.89 | 8.68 | 8.78 | 8.78 | +0.02 (+0.23%) | 81,454 |
1 Apr 2013 | USD | 8.771 | 8.81 | 8.75 | 8.76 | 8.76 | -0.004 (-0.05%) | 47,722 |
29 Mar 2013 | USD | 8.764 | 8.764 | 8.764 | 8.764 | 8.764 | 0.0 (0.0%) | 0 |
28 Mar 2013 | USD | 8.72 | 8.79 | 8.7 | 8.764 | 8.764 | +0.114 (+1.32%) | 69,994 |
27 Mar 2013 | USD | 8.53 | 8.69 | 8.53 | 8.65 | 8.65 | +0.05 (+0.58%) | 30,533 |
26 Mar 2013 | USD | 8.76 | 8.76 | 8.59 | 8.6 | 8.6 | 0.0 (0.0%) | 102,538 |
25 Mar 2013 | USD | 8.58 | 8.66 | 8.55 | 8.6 | 8.6 | -0.16 (-1.83%) | 58,156 |
22 Mar 2013 | USD | 8.78 | 8.87 | 8.75 | 8.76 | 8.76 | +0.03 (+0.34%) | 82,626 |
21 Mar 2013 | USD | 8.668 | 8.7641 | 8.668 | 8.73 | 8.73 | 0.0 (0.0%) | 230,776 |
20 Mar 2013 | USD | 8.711 | 8.76 | 8.68 | 8.73 | 8.73 | +0.04 (+0.46%) | 114,969 |
19 Mar 2013 | USD | 8.74 | 8.74 | 8.66 | 8.69 | 8.69 | -0.04 (-0.46%) | 60,084 |
18 Mar 2013 | USD | 8.65 | 8.75 | 8.65 | 8.73 | 8.73 | +0.09 (+1.04%) | 70,372 |
15 Mar 2013 | USD | 8.7 | 8.75 | 8.62 | 8.64 | 8.64 | -0.08 (-0.92%) | 51,530 |
14 Mar 2013 | USD | 8.62 | 8.74 | 8.62 | 8.72 | 8.72 | 0.0 (0.0%) | 93,010 |
13 Mar 2013 | USD | 8.63 | 8.73 | 8.591 | 8.72 | 8.72 | -0.05 (-0.57%) | 56,943 |
12 Mar 2013 | USD | 8.76 | 8.82 | 8.72 | 8.77 | 8.77 | +0.02 (+0.23%) | 131,734 |
11 Mar 2013 | USD | 8.67 | 8.77 | 8.65 | 8.75 | 8.75 | +0.051 (+0.59%) | 45,557 |