Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2013 | USD | 6.86 | 7.2499 | 6.6101 | 7.13 | 178.25 | +0.25 (+3.63%) | 28,853 |
23 May 2013 | USD | 6.8 | 6.9 | 6.6701 | 6.88 | 172 | +0.03 (+0.44%) | 39,950 |
22 May 2013 | USD | 6.8 | 6.9799 | 6.74 | 6.85 | 171.25 | +0.11 (+1.63%) | 158,875 |
21 May 2013 | USD | 6.61 | 6.99 | 6.6 | 6.74 | 168.5 | +0.06 (+0.90%) | 32,330 |
20 May 2013 | USD | 6.7 | 6.75 | 6.6 | 6.68 | 167 | -0.02 (-0.30%) | 11,785 |
17 May 2013 | USD | 6.79 | 6.99 | 6.57 | 6.7 | 167.5 | -0.01 (-0.15%) | 45,434 |
16 May 2013 | USD | 6.73 | 6.79 | 6.66 | 6.71 | 167.75 | 0.0 (0.0%) | 24,825 |
15 May 2013 | USD | 6.75 | 6.85 | 6.65 | 6.71 | 167.75 | -0.02 (-0.30%) | 19,684 |
14 May 2013 | USD | 7 | 7.1399 | 6.63 | 6.73 | 168.25 | +0.03 (+0.45%) | 38,060 |
13 May 2013 | USD | 6.76 | 6.8 | 6.69 | 6.7 | 167.5 | -0.04 (-0.59%) | 14,889 |
10 May 2013 | USD | 6.7001 | 6.84 | 6.7001 | 6.74 | 168.5 | -0.11 (-1.61%) | 1,570 |
9 May 2013 | USD | 6.71 | 6.8643 | 6.64 | 6.85 | 171.25 | +0.18 (+2.70%) | 19,360 |
8 May 2013 | USD | 6.81 | 6.82 | 6.5801 | 6.67 | 166.75 | -0.14 (-2.06%) | 35,797 |
7 May 2013 | USD | 6.62 | 6.81 | 6.57 | 6.81 | 170.25 | +0.2 (+3.03%) | 18,314 |
6 May 2013 | USD | 6.66 | 6.66 | 6.5 | 6.61 | 165.25 | 0.0 (0.0%) | 10,170 |
3 May 2013 | USD | 6.68 | 6.68 | 6.5 | 6.61 | 165.25 | +0.02 (+0.30%) | 17,183 |
2 May 2013 | USD | 6.72 | 6.72 | 6.55 | 6.59 | 164.75 | -0.11 (-1.64%) | 16,206 |
1 May 2013 | USD | 6.82 | 6.9 | 6.66 | 6.7 | 167.5 | -0.19 (-2.76%) | 52,439 |
30 Apr 2013 | USD | 6.07 | 6.94 | 6.01 | 6.89 | 172.25 | +0.82 (+13.51%) | 151,867 |
29 Apr 2013 | USD | 6.28 | 6.35 | 6.03 | 6.07 | 151.75 | -0.18 (-2.88%) | 14,491 |
26 Apr 2013 | USD | 6.29 | 6.29 | 6.1303 | 6.25 | 156.25 | -0.05 (-0.79%) | 3,809 |
25 Apr 2013 | USD | 6.2 | 6.36 | 6.2 | 6.3 | 157.5 | +0.11 (+1.78%) | 5,256 |
24 Apr 2013 | USD | 6.3 | 6.36 | 6.07 | 6.19 | 154.75 | -0.12 (-1.90%) | 7,637 |
23 Apr 2013 | USD | 6.5 | 6.5 | 6.2 | 6.31 | 157.75 | -0.09 (-1.41%) | 17,325 |
22 Apr 2013 | USD | 6.31 | 6.46 | 6.0945 | 6.4 | 160 | +0.14 (+2.24%) | 14,975 |
19 Apr 2013 | USD | 6.12 | 6.37 | 6 | 6.26 | 156.5 | +0.13 (+2.12%) | 8,791 |
18 Apr 2013 | USD | 6.1 | 6.25 | 5.97 | 6.13 | 153.25 | +0.1 (+1.66%) | 17,583 |
17 Apr 2013 | USD | 6.11 | 6.11 | 6.03 | 6.03 | 150.75 | -0.13 (-2.11%) | 3,723 |
16 Apr 2013 | USD | 6.2 | 6.2 | 6.01 | 6.16 | 154 | +0.01 (+0.16%) | 5,153 |
15 Apr 2013 | USD | 6.01 | 6.49 | 6.01 | 6.15 | 153.75 | +0.09 (+1.49%) | 14,269 |