Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2013 | USD | 9.2 | 9.27 | 9.02 | 9.03 | 9.03 | -0.23 (-2.48%) | 154,400 |
30 May 2013 | USD | 8.88 | 9.26 | 8.87 | 9.26 | 9.26 | +0.39 (+4.40%) | 348,700 |
29 May 2013 | USD | 8.92 | 9.04 | 8.76 | 8.87 | 8.87 | -0.04 (-0.45%) | 185,200 |
28 May 2013 | USD | 8.95 | 9.05 | 8.82 | 8.91 | 8.91 | +0.06 (+0.68%) | 148,000 |
27 May 2013 | USD | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.0 (0.0%) | 0 |
24 May 2013 | USD | 8.74 | 8.92 | 8.5 | 8.85 | 8.85 | +0.02 (+0.23%) | 154,000 |
23 May 2013 | USD | 8.83 | 8.95 | 8.77 | 8.83 | 8.83 | -0.05 (-0.56%) | 178,900 |
22 May 2013 | USD | 9.07 | 9.205 | 8.8 | 8.88 | 8.88 | -0.19 (-2.09%) | 200,200 |
21 May 2013 | USD | 8.96 | 9.16 | 8.821 | 9.07 | 9.07 | +0.15 (+1.68%) | 211,700 |
20 May 2013 | USD | 8.85 | 8.995 | 8.81 | 8.92 | 8.92 | +0.06 (+0.68%) | 314,400 |
17 May 2013 | USD | 8.78 | 8.868 | 8.73 | 8.86 | 8.86 | +0.11 (+1.26%) | 154,700 |
16 May 2013 | USD | 8.73 | 8.91 | 8.63 | 8.75 | 8.75 | -0.01 (-0.11%) | 240,500 |
15 May 2013 | USD | 8.63 | 8.79 | 8.62 | 8.76 | 8.76 | +0.09 (+1.04%) | 174,700 |
14 May 2013 | USD | 8.67 | 8.74 | 8.57 | 8.67 | 8.67 | 0.0 (0.0%) | 205,600 |
13 May 2013 | USD | 8.72 | 8.79 | 8.67 | 8.67 | 8.67 | -0.06 (-0.69%) | 122,600 |
10 May 2013 | USD | 8.67 | 8.87 | 8.67 | 8.73 | 8.73 | +0.07 (+0.81%) | 279,900 |
9 May 2013 | USD | 8.61 | 8.66 | 8.46 | 8.66 | 8.66 | -0.15 (-1.70%) | 358,900 |
8 May 2013 | USD | 8.65 | 8.85 | 8.65 | 8.81 | 8.81 | +0.16 (+1.85%) | 283,500 |
7 May 2013 | USD | 8.61 | 8.664 | 8.6 | 8.65 | 8.65 | +0.06 (+0.70%) | 194,300 |
6 May 2013 | USD | 8.64 | 8.71 | 8.48 | 8.59 | 8.59 | -0.03 (-0.35%) | 245,200 |
3 May 2013 | USD | 8.52 | 8.74 | 8.425 | 8.62 | 8.62 | +0.25 (+2.99%) | 518,000 |
2 May 2013 | USD | 7.95 | 8.52 | 7.92 | 8.37 | 8.37 | +0.58 (+7.45%) | 591,900 |
1 May 2013 | USD | 8.05 | 8.2 | 7.79 | 7.79 | 7.79 | -0.31 (-3.83%) | 318,600 |
30 Apr 2013 | USD | 7.98 | 8.1 | 7.95 | 8.1 | 8.1 | +0.12 (+1.50%) | 281,500 |
29 Apr 2013 | USD | 8.02 | 8.06 | 7.95 | 7.98 | 7.98 | -0.02 (-0.25%) | 107,900 |
26 Apr 2013 | USD | 7.99 | 8.06 | 7.942 | 8 | 8 | 0.0 (0.0%) | 170,900 |
25 Apr 2013 | USD | 7.9 | 8.15 | 7.9 | 8 | 8 | +0.13 (+1.65%) | 206,100 |
24 Apr 2013 | USD | 8 | 8.01 | 7.81 | 7.87 | 7.87 | -0.12 (-1.50%) | 131,400 |
23 Apr 2013 | USD | 7.57 | 8.02 | 7.53 | 7.99 | 7.99 | +0.47 (+6.25%) | 314,100 |
22 Apr 2013 | USD | 7.59 | 7.79 | 7.335 | 7.52 | 7.52 | +0.07 (+0.94%) | 169,500 |