Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2013 | USD | 5.15 | 5.32 | 5.12 | 5.25 | 5.25 | +0.1 (+1.94%) | 382,700 |
12 Jun 2013 | USD | 5.35 | 5.37 | 5.1 | 5.15 | 5.15 | -0.2 (-3.74%) | 525,700 |
11 Jun 2013 | USD | 5.21 | 5.45 | 5.18 | 5.35 | 5.35 | +0.1 (+1.90%) | 454,500 |
10 Jun 2013 | USD | 5.27 | 5.3 | 5.14 | 5.25 | 5.25 | -0.05 (-0.94%) | 347,300 |
7 Jun 2013 | USD | 5.25 | 5.34 | 5.15 | 5.3 | 5.3 | +0.04 (+0.76%) | 356,900 |
6 Jun 2013 | USD | 5.19 | 5.26 | 5.1 | 5.26 | 5.26 | +0.07 (+1.35%) | 261,100 |
5 Jun 2013 | USD | 5.37 | 5.41 | 5.1 | 5.19 | 5.19 | -0.21 (-3.89%) | 729,600 |
4 Jun 2013 | USD | 5.54 | 5.63 | 5.38 | 5.4 | 5.4 | -0.13 (-2.35%) | 979,600 |
3 Jun 2013 | USD | 5.42 | 5.54 | 5.39 | 5.53 | 5.53 | +0.12 (+2.22%) | 836,700 |
31 May 2013 | USD | 5.44 | 5.56 | 5.41 | 5.41 | 5.41 | -0.05 (-0.92%) | 400,600 |
30 May 2013 | USD | 5.58 | 5.7 | 5.41 | 5.46 | 5.46 | -0.12 (-2.15%) | 892,900 |
29 May 2013 | USD | 5.6 | 5.62 | 5.45 | 5.58 | 5.58 | -0.07 (-1.24%) | 680,000 |
28 May 2013 | USD | 5.47 | 5.69 | 5.45 | 5.65 | 5.65 | +0.37 (+7.01%) | 1,585,100 |
27 May 2013 | USD | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.0 (0.0%) | 0 |
24 May 2013 | USD | 5 | 5.3 | 4.96 | 5.28 | 5.28 | +0.24 (+4.76%) | 628,800 |
23 May 2013 | USD | 4.94 | 5.1 | 4.75 | 5.04 | 5.04 | 0.0 (0.0%) | 1,168,100 |
22 May 2013 | USD | 5.51 | 5.51 | 4.96 | 5.04 | 5.04 | -0.28 (-5.26%) | 1,383,900 |
21 May 2013 | USD | 5.33 | 5.69 | 5.23 | 5.32 | 5.32 | +0.31 (+6.19%) | 2,024,600 |
20 May 2013 | USD | 4.85 | 5.1 | 4.8 | 5.01 | 5.01 | +0.24 (+5.03%) | 1,549,400 |
17 May 2013 | USD | 4.72 | 4.83 | 4.69 | 4.77 | 4.77 | +0.1 (+2.14%) | 369,200 |
16 May 2013 | USD | 4.65 | 5 | 4.6 | 4.67 | 4.67 | +0.04 (+0.86%) | 1,046,200 |
15 May 2013 | USD | 4.52 | 4.66 | 4.49 | 4.63 | 4.63 | +0.08 (+1.76%) | 324,500 |
14 May 2013 | USD | 4.6 | 4.68 | 4.51 | 4.55 | 4.55 | -0.05 (-1.09%) | 262,900 |
13 May 2013 | USD | 4.75 | 4.75 | 4.6 | 4.6 | 4.6 | -0.13 (-2.75%) | 167,400 |
10 May 2013 | USD | 4.65 | 4.74 | 4.57 | 4.73 | 4.73 | +0.1 (+2.16%) | 336,300 |
9 May 2013 | USD | 4.71 | 4.74 | 4.62 | 4.63 | 4.63 | -0.1 (-2.11%) | 187,800 |
8 May 2013 | USD | 4.69 | 4.74 | 4.63 | 4.73 | 4.73 | +0.03 (+0.64%) | 254,600 |
7 May 2013 | USD | 4.64 | 4.74 | 4.62 | 4.7 | 4.7 | +0.05 (+1.08%) | 379,300 |
6 May 2013 | USD | 4.5 | 4.65 | 4.48 | 4.65 | 4.65 | +0.17 (+3.79%) | 402,100 |
3 May 2013 | USD | 4.6 | 4.6 | 4.46 | 4.48 | 4.48 | -0.06 (-1.32%) | 360,100 |