Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2013 | USD | 4.46 | 4.59 | 4.41 | 4.54 | 4.54 | +0.13 (+2.95%) | 218,100 |
1 May 2013 | USD | 4.5 | 4.55 | 4.4 | 4.41 | 4.41 | -0.12 (-2.65%) | 332,100 |
30 Apr 2013 | USD | 4.49 | 4.54 | 4.46 | 4.53 | 4.53 | +0.03 (+0.67%) | 251,700 |
29 Apr 2013 | USD | 4.4 | 4.55 | 4.36 | 4.5 | 4.5 | +0.11 (+2.51%) | 408,700 |
26 Apr 2013 | USD | 4.42 | 4.42 | 4.35 | 4.39 | 4.39 | 0.0 (0.0%) | 271,900 |
25 Apr 2013 | USD | 4.35 | 4.43 | 4.25 | 4.39 | 4.39 | +0.06 (+1.39%) | 579,400 |
24 Apr 2013 | USD | 4.15 | 4.35 | 4.14 | 4.33 | 4.33 | +0.2 (+4.84%) | 463,000 |
23 Apr 2013 | USD | 4.1 | 4.17 | 4.05 | 4.13 | 4.13 | +0.05 (+1.23%) | 488,300 |
22 Apr 2013 | USD | 4.06 | 4.15 | 4.01 | 4.08 | 4.08 | +0.04 (+0.99%) | 342,300 |
19 Apr 2013 | USD | 4.01 | 4.06 | 3.98 | 4.04 | 4.04 | +0.04 (+1%) | 347,600 |
18 Apr 2013 | USD | 3.97 | 4.03 | 3.88 | 4 | 4 | +0.05 (+1.27%) | 476,100 |
17 Apr 2013 | USD | 4 | 4.02 | 3.92 | 3.95 | 3.95 | -0.02 (-0.50%) | 196,300 |
16 Apr 2013 | USD | 3.96 | 4.03 | 3.96 | 3.97 | 3.97 | +0.06 (+1.53%) | 325,300 |
15 Apr 2013 | USD | 4.19 | 4.2 | 3.8 | 3.91 | 3.91 | -0.28 (-6.68%) | 672,400 |
12 Apr 2013 | USD | 4.25 | 4.26 | 4.16 | 4.19 | 4.19 | -0.08 (-1.87%) | 205,600 |
11 Apr 2013 | USD | 4.31 | 4.33 | 4.24 | 4.27 | 4.27 | -0.02 (-0.47%) | 156,000 |
10 Apr 2013 | USD | 4.36 | 4.39 | 4.24 | 4.29 | 4.29 | -0.04 (-0.92%) | 308,200 |
9 Apr 2013 | USD | 4.24 | 4.36 | 4.21 | 4.33 | 4.33 | +0.09 (+2.12%) | 265,900 |
8 Apr 2013 | USD | 4.38 | 4.38 | 4.14 | 4.24 | 4.24 | -0.1 (-2.30%) | 344,800 |
5 Apr 2013 | USD | 4.22 | 4.35 | 4.16 | 4.34 | 4.34 | +0.03 (+0.70%) | 283,300 |
4 Apr 2013 | USD | 4.36 | 4.36 | 4.14 | 4.31 | 4.31 | +0.01 (+0.23%) | 625,000 |
3 Apr 2013 | USD | 4.42 | 4.44 | 4.3 | 4.3 | 4.3 | -0.14 (-3.15%) | 465,700 |
2 Apr 2013 | USD | 4.53 | 4.55 | 4.41 | 4.44 | 4.44 | -0.1 (-2.20%) | 372,200 |
1 Apr 2013 | USD | 4.6 | 4.6 | 4.5 | 4.54 | 4.54 | -0.03 (-0.66%) | 413,900 |
29 Mar 2013 | USD | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.0 (0.0%) | 0 |
28 Mar 2013 | USD | 4.49 | 4.63 | 4.43 | 4.57 | 4.57 | +0.1 (+2.24%) | 637,800 |
27 Mar 2013 | USD | 4.42 | 4.56 | 4.42 | 4.47 | 4.47 | +0.05 (+1.13%) | 495,200 |
26 Mar 2013 | USD | 4.45 | 4.5 | 4.36 | 4.42 | 4.42 | -0.02 (-0.45%) | 313,600 |
25 Mar 2013 | USD | 4.57 | 4.63 | 4.32 | 4.44 | 4.44 | -0.1 (-2.20%) | 597,800 |
22 Mar 2013 | USD | 4.58 | 4.65 | 4.48 | 4.54 | 4.54 | +0.03 (+0.67%) | 706,300 |