Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2013 | USD | 9.73 | 10.146 | 9.73 | 9.88 | 9.88 | +0.1 (+1.02%) | 40,853 |
6 May 2013 | USD | 9.568 | 9.78 | 9.5 | 9.78 | 9.78 | +0.08 (+0.82%) | 9,706 |
3 May 2013 | USD | 9.71 | 9.8399 | 9.5101 | 9.7 | 9.7 | -0.01 (-0.10%) | 12,151 |
2 May 2013 | USD | 9.9 | 9.9 | 9.51 | 9.71 | 9.71 | -0.24 (-2.41%) | 58,868 |
1 May 2013 | USD | 9.81 | 9.95 | 9.75 | 9.95 | 9.95 | +0.2 (+2.05%) | 82,820 |
30 Apr 2013 | USD | 9.17 | 9.9 | 9.05 | 9.75 | 9.75 | 0.0 (0.0%) | 84,673 |
29 Apr 2013 | USD | 9.63 | 10.03 | 9.63 | 9.75 | 9.75 | +0.12 (+1.25%) | 88,018 |
26 Apr 2013 | USD | 9.2 | 9.9 | 9.17 | 9.63 | 9.63 | +0.45 (+4.90%) | 52,408 |
25 Apr 2013 | USD | 8.97 | 9.2 | 8.81 | 9.18 | 9.18 | +0.29 (+3.26%) | 22,625 |
24 Apr 2013 | USD | 8.87 | 9 | 8.8 | 8.89 | 8.89 | +0.02 (+0.23%) | 12,201 |
23 Apr 2013 | USD | 9.01 | 9.04 | 8.85 | 8.87 | 8.87 | -0.1 (-1.11%) | 4,907 |
22 Apr 2013 | USD | 8.92 | 9.0999 | 8.91 | 8.97 | 8.97 | +0.07 (+0.79%) | 2,744 |
19 Apr 2013 | USD | 8.92 | 9 | 8.88 | 8.9 | 8.9 | +0.09 (+1.02%) | 10,351 |
18 Apr 2013 | USD | 8.81 | 8.94 | 8.7701 | 8.81 | 8.81 | -0.04 (-0.45%) | 3,880 |
17 Apr 2013 | USD | 8.76 | 8.94 | 8.65 | 8.85 | 8.85 | +0.12 (+1.37%) | 11,149 |
16 Apr 2013 | USD | 8.95 | 8.95 | 8.67 | 8.73 | 8.73 | -0.2 (-2.24%) | 3,700 |
15 Apr 2013 | USD | 9.03 | 9.03 | 8.8301 | 8.93 | 8.93 | -0.02 (-0.22%) | 4,092 |
12 Apr 2013 | USD | 8.99 | 8.99 | 8.81 | 8.95 | 8.95 | -0.03 (-0.33%) | 4,900 |
11 Apr 2013 | USD | 8.96 | 9.11 | 8.845 | 8.98 | 8.98 | 0.0 (0.0%) | 16,722 |
10 Apr 2013 | USD | 9.06 | 9.11 | 8.85 | 8.98 | 8.98 | -0.07 (-0.77%) | 6,970 |
9 Apr 2013 | USD | 8.9 | 9.14 | 8.762 | 9.05 | 9.05 | +0.22 (+2.49%) | 25,833 |
8 Apr 2013 | USD | 8.72 | 8.9 | 8.67 | 8.83 | 8.83 | +0.08 (+0.91%) | 13,150 |
5 Apr 2013 | USD | 8.65 | 8.7675 | 8.65 | 8.75 | 8.75 | +0.07 (+0.81%) | 6,678 |
4 Apr 2013 | USD | 8.78 | 8.9599 | 8.67 | 8.68 | 8.68 | -0.05 (-0.57%) | 10,673 |
3 Apr 2013 | USD | 8.98 | 8.98 | 8.73 | 8.73 | 8.73 | -0.24 (-2.68%) | 4,737 |
2 Apr 2013 | USD | 9.07 | 9.07 | 8.9301 | 8.97 | 8.97 | -0.03 (-0.33%) | 6,008 |
1 Apr 2013 | USD | 9.14 | 9.1631 | 8.91 | 9 | 9 | -0.13 (-1.42%) | 5,386 |
29 Mar 2013 | USD | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.0 (0.0%) | 0 |
28 Mar 2013 | USD | 9.28 | 9.371 | 9.06 | 9.13 | 9.13 | -0.06 (-0.65%) | 41,970 |
27 Mar 2013 | USD | 8.69 | 9.23 | 8.69 | 9.19 | 9.19 | +0.34 (+3.84%) | 38,475 |