Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2013 | USD | 4.33 | 4.65 | 4.33 | 4.51 | 4.51 | +0.18 (+4.16%) | 949,400 |
20 Mar 2013 | USD | 4.38 | 4.38 | 4.26 | 4.33 | 4.33 | -0.05 (-1.14%) | 293,700 |
19 Mar 2013 | USD | 4.31 | 4.38 | 4.27 | 4.38 | 4.38 | +0.1 (+2.34%) | 470,100 |
18 Mar 2013 | USD | 4.2 | 4.31 | 4.14 | 4.28 | 4.28 | -0.01 (-0.23%) | 469,700 |
15 Mar 2013 | USD | 4.39 | 4.43 | 4.29 | 4.29 | 4.29 | -0.09 (-2.05%) | 670,500 |
14 Mar 2013 | USD | 4.39 | 4.47 | 4.34 | 4.38 | 4.38 | +0.03 (+0.69%) | 556,100 |
13 Mar 2013 | USD | 4.43 | 4.5 | 4.34 | 4.35 | 4.35 | -0.05 (-1.14%) | 656,700 |
12 Mar 2013 | USD | 4.37 | 4.45 | 4.35 | 4.4 | 4.4 | +0.04 (+0.92%) | 1,215,900 |
11 Mar 2013 | USD | 4.22 | 4.37 | 4.2 | 4.36 | 4.36 | +0.11 (+2.59%) | 812,700 |
8 Mar 2013 | USD | 4.18 | 4.33 | 4.18 | 4.25 | 4.25 | +0.07 (+1.67%) | 565,000 |
7 Mar 2013 | USD | 4.1 | 4.23 | 4.09 | 4.18 | 4.18 | +0.07 (+1.70%) | 348,000 |
6 Mar 2013 | USD | 4.08 | 4.16 | 4.01 | 4.11 | 4.11 | +0.03 (+0.74%) | 622,000 |
5 Mar 2013 | USD | 3.88 | 4.12 | 3.88 | 4.08 | 4.08 | +0.21 (+5.43%) | 1,253,100 |
4 Mar 2013 | USD | 3.78 | 3.87 | 3.76 | 3.87 | 3.87 | +0.09 (+2.38%) | 523,900 |
1 Mar 2013 | USD | 3.69 | 3.8 | 3.69 | 3.78 | 3.78 | +0.06 (+1.61%) | 209,400 |
28 Feb 2013 | USD | 3.7 | 3.75 | 3.67 | 3.72 | 3.72 | -0.02 (-0.53%) | 250,000 |
27 Feb 2013 | USD | 3.62 | 3.74 | 3.59 | 3.74 | 3.74 | +0.11 (+3.03%) | 578,600 |
26 Feb 2013 | USD | 3.65 | 3.68 | 3.61 | 3.63 | 3.63 | 0.0 (0.0%) | 170,600 |
25 Feb 2013 | USD | 3.76 | 3.8 | 3.62 | 3.63 | 3.63 | -0.13 (-3.46%) | 469,300 |
22 Feb 2013 | USD | 3.77 | 3.79 | 3.74 | 3.76 | 3.76 | 0.0 (0.0%) | 183,400 |
21 Feb 2013 | USD | 3.8 | 3.84 | 3.72 | 3.76 | 3.76 | -0.13 (-3.34%) | 286,600 |
20 Feb 2013 | USD | 3.87 | 3.93 | 3.86 | 3.89 | 3.89 | -0.03 (-0.77%) | 423,000 |
19 Feb 2013 | USD | 3.8 | 3.98 | 3.8 | 3.92 | 3.92 | +0.08 (+2.08%) | 747,300 |
18 Feb 2013 | USD | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.0 (0.0%) | 0 |
15 Feb 2013 | USD | 3.85 | 3.85 | 3.78 | 3.84 | 3.84 | -0.01 (-0.26%) | 237,900 |
14 Feb 2013 | USD | 3.82 | 3.85 | 3.8 | 3.85 | 3.85 | +0.05 (+1.32%) | 328,900 |
13 Feb 2013 | USD | 3.67 | 3.84 | 3.67 | 3.8 | 3.8 | +0.13 (+3.54%) | 580,600 |
12 Feb 2013 | USD | 3.75 | 3.75 | 3.65 | 3.67 | 3.67 | -0.08 (-2.13%) | 288,300 |
11 Feb 2013 | USD | 3.78 | 3.78 | 3.71 | 3.75 | 3.75 | -0.05 (-1.32%) | 181,400 |
8 Feb 2013 | USD | 3.82 | 3.82 | 3.75 | 3.8 | 3.8 | 0.0 (0.0%) | 225,000 |