Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2013 | USD | 8.21 | 8.21 | 7.96 | 8.02 | 8.02 | -0.16 (-1.96%) | 140,322 |
12 Mar 2013 | USD | 8.24 | 8.24 | 8.12 | 8.18 | 8.18 | -0.02 (-0.24%) | 73,252 |
11 Mar 2013 | USD | 8.16 | 8.25 | 8.15 | 8.2 | 8.2 | -0.01 (-0.12%) | 159,264 |
8 Mar 2013 | USD | 8.14 | 8.25 | 7.92 | 8.21 | 8.21 | +0.08 (+0.98%) | 240,073 |
7 Mar 2013 | USD | 7.84 | 8.13 | 7.771 | 8.13 | 8.13 | +0.31 (+3.96%) | 164,405 |
6 Mar 2013 | USD | 7.75 | 7.88 | 7.655 | 7.82 | 7.82 | +0.04 (+0.51%) | 136,989 |
5 Mar 2013 | USD | 7.77 | 7.96 | 7.75 | 7.78 | 7.78 | +0.04 (+0.52%) | 212,978 |
4 Mar 2013 | USD | 7.76 | 7.79 | 7.66 | 7.74 | 7.74 | -0.02 (-0.26%) | 606,561 |
1 Mar 2013 | USD | 7.75 | 7.92 | 7.73 | 7.76 | 7.76 | -0.05 (-0.64%) | 158,984 |
28 Feb 2013 | USD | 8.09 | 8.09 | 7.75 | 7.81 | 7.81 | -0.22 (-2.74%) | 143,104 |
27 Feb 2013 | USD | 7.91 | 8.06 | 7.91 | 8.03 | 8.03 | +0.14 (+1.77%) | 87,207 |
26 Feb 2013 | USD | 7.81 | 7.9 | 7.66 | 7.89 | 7.89 | +0.12 (+1.54%) | 153,542 |
25 Feb 2013 | USD | 8.11 | 8.11 | 7.77 | 7.77 | 7.77 | -0.29 (-3.60%) | 196,269 |
22 Feb 2013 | USD | 8.08 | 8.15 | 7.98 | 8.06 | 8.06 | +0.04 (+0.50%) | 181,494 |
21 Feb 2013 | USD | 7.85 | 8.039 | 7.76 | 8.02 | 8.02 | +0.24 (+3.08%) | 168,907 |
20 Feb 2013 | USD | 8.08 | 8.23 | 7.755 | 7.78 | 7.78 | -0.28 (-3.47%) | 313,913 |
19 Feb 2013 | USD | 8.07 | 8.14 | 7.91 | 8.06 | 8.06 | +0.03 (+0.37%) | 128,067 |
18 Feb 2013 | USD | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.0 (0.0%) | 0 |
15 Feb 2013 | USD | 8.03 | 8.19 | 8 | 8.03 | 8.03 | -0.03 (-0.37%) | 115,723 |
14 Feb 2013 | USD | 8 | 8.21 | 8 | 8.06 | 8.06 | +0.07 (+0.88%) | 149,587 |
13 Feb 2013 | USD | 8.01 | 8.44 | 7.96 | 7.99 | 7.99 | -0.06 (-0.75%) | 276,825 |
12 Feb 2013 | USD | 7.98 | 8.15 | 7.98 | 8.05 | 8.05 | +0.06 (+0.75%) | 137,341 |
11 Feb 2013 | USD | 8.21 | 8.25 | 7.95 | 7.99 | 7.99 | -0.18 (-2.20%) | 236,810 |
8 Feb 2013 | USD | 7.97 | 8.26 | 7.9 | 8.17 | 8.17 | +0.23 (+2.90%) | 111,799 |
7 Feb 2013 | USD | 7.99 | 8.1 | 7.93 | 7.94 | 7.94 | -0.07 (-0.87%) | 115,418 |
6 Feb 2013 | USD | 7.94 | 8.09 | 7.83 | 8.01 | 8.01 | +0.07 (+0.88%) | 194,486 |
5 Feb 2013 | USD | 7.8 | 8.08 | 7.74 | 7.94 | 7.94 | +0.22 (+2.85%) | 155,686 |
4 Feb 2013 | USD | 7.8 | 7.8 | 7.575 | 7.72 | 7.72 | -0.08 (-1.03%) | 160,974 |
1 Feb 2013 | USD | 7.96 | 7.97 | 7.79 | 7.8 | 7.8 | -0.1 (-1.27%) | 167,911 |
31 Jan 2013 | USD | 7.91 | 8.0299 | 7.8201 | 7.9 | 7.9 | +0.04 (+0.51%) | 117,243 |