Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2013 | USD | 4.199 | 4.258 | 4.18 | 4.18 | 4.18 | -0.06 (-1.42%) | 6,470 |
23 May 2013 | USD | 4.2247 | 4.31 | 4.2128 | 4.24 | 4.24 | -0.13 (-2.97%) | 94,356 |
22 May 2013 | USD | 4.268 | 4.45 | 4.26 | 4.37 | 4.37 | +0.13 (+3.07%) | 339,125 |
21 May 2013 | USD | 4.135 | 4.32 | 4.1 | 4.24 | 4.24 | +0.23 (+5.74%) | 42,400 |
20 May 2013 | USD | 3.99 | 4.02 | 3.99 | 4.01 | 4.01 | +0.014 (+0.36%) | 2,950 |
17 May 2013 | USD | 4.03 | 4.04 | 3.9957 | 3.9957 | 3.9957 | -0.038 (-0.95%) | 8,655 |
16 May 2013 | USD | 4 | 4.0799 | 3.98 | 4.0341 | 4.0341 | +0.034 (+0.85%) | 145,755 |
15 May 2013 | USD | 4 | 4.002 | 3.96 | 4 | 4 | 0.0 (0.0%) | 41,952 |
14 May 2013 | USD | 4.062 | 4.0795 | 4 | 4 | 4 | -0.11 (-2.66%) | 158,190 |
13 May 2013 | USD | 4.15 | 4.15 | 4.1048 | 4.1095 | 4.1095 | -0.045 (-1.10%) | 6,250 |
10 May 2013 | USD | 4.1333 | 4.155 | 4.1333 | 4.155 | 4.155 | +0.005 (+0.12%) | 5,141 |
9 May 2013 | USD | 4.11 | 4.2 | 4.11 | 4.15 | 4.15 | +0.015 (+0.36%) | 354,628 |
8 May 2013 | USD | 4.005 | 4.135 | 3.97 | 4.135 | 4.135 | +0.205 (+5.22%) | 26,448 |
7 May 2013 | USD | 4.0201 | 4.0201 | 3.93 | 3.93 | 3.93 | -0.11 (-2.72%) | 2,399 |
6 May 2013 | USD | 4.07 | 4.07 | 4.02 | 4.04 | 4.04 | -0.07 (-1.70%) | 2,900 |
3 May 2013 | USD | 4.1076 | 4.12 | 4.0735 | 4.11 | 4.11 | +0.26 (+6.75%) | 8,000 |
2 May 2013 | USD | 3.85 | 3.856 | 3.85 | 3.85 | 3.85 | +0.07 (+1.85%) | 8,500 |
1 May 2013 | USD | 3.8 | 3.81 | 3.76 | 3.78 | 3.78 | -0.08 (-2.07%) | 3,116 |
30 Apr 2013 | USD | 3.83 | 3.8773 | 3.83 | 3.86 | 3.86 | +0.027 (+0.70%) | 17,717 |
29 Apr 2013 | USD | 3.86 | 3.86 | 3.8333 | 3.8333 | 3.8333 | +0.025 (+0.66%) | 7,800 |
26 Apr 2013 | USD | 4.02 | 4.02 | 3.808 | 3.808 | 3.808 | -0.252 (-6.21%) | 5,881 |
25 Apr 2013 | USD | 3.911 | 4.07 | 3.88 | 4.06 | 4.06 | +0.227 (+5.92%) | 7,009 |
24 Apr 2013 | USD | 3.766 | 3.8337 | 3.75 | 3.833 | 3.833 | +0.092 (+2.46%) | 5,357 |
23 Apr 2013 | USD | 3.74 | 3.7411 | 3.6948 | 3.7411 | 3.7411 | -0.06 (-1.58%) | 52,040 |
22 Apr 2013 | USD | 3.74 | 3.8011 | 3.67 | 3.8011 | 3.8011 | +0.021 (+0.56%) | 4,700 |
19 Apr 2013 | USD | 3.7975 | 3.7975 | 3.75 | 3.78 | 3.78 | +0.01 (+0.27%) | 8,150 |
18 Apr 2013 | USD | 3.732 | 3.7935 | 3.72 | 3.77 | 3.77 | +0.13 (+3.57%) | 18,174 |
17 Apr 2013 | USD | 3.9031 | 3.9031 | 3.61 | 3.64 | 3.64 | -0.42 (-10.34%) | 17,350 |
16 Apr 2013 | USD | 4.12 | 4.12 | 4.0434 | 4.06 | 4.06 | +0.06 (+1.50%) | 9,788 |
15 Apr 2013 | USD | 4.3 | 4.3 | 3.98 | 4 | 4 | -0.4 (-9.09%) | 15,348 |