Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2013 | USD | 7.4 | 7.46 | 7.18 | 7.45 | 7.45 | +0.06 (+0.81%) | 279,100 |
18 Apr 2013 | USD | 7.35 | 7.4 | 7.25 | 7.39 | 7.39 | +0.06 (+0.82%) | 192,600 |
17 Apr 2013 | USD | 7.45 | 7.55 | 7.26 | 7.33 | 7.33 | -0.16 (-2.14%) | 183,800 |
16 Apr 2013 | USD | 7.44 | 7.52 | 7.31 | 7.49 | 7.49 | +0.12 (+1.63%) | 254,100 |
15 Apr 2013 | USD | 7.6 | 7.61 | 7.35 | 7.37 | 7.37 | -0.29 (-3.79%) | 266,000 |
12 Apr 2013 | USD | 7.74 | 7.8 | 7.65 | 7.66 | 7.66 | -0.09 (-1.16%) | 152,200 |
11 Apr 2013 | USD | 7.7 | 7.84 | 7.67 | 7.75 | 7.75 | +0.08 (+1.04%) | 178,300 |
10 Apr 2013 | USD | 7.57 | 7.72 | 7.5 | 7.67 | 7.67 | +0.13 (+1.72%) | 224,100 |
9 Apr 2013 | USD | 7.58 | 7.67 | 7.48 | 7.54 | 7.54 | -0.03 (-0.40%) | 286,100 |
8 Apr 2013 | USD | 7.63 | 7.687 | 7.5 | 7.57 | 7.57 | -0.06 (-0.79%) | 244,300 |
5 Apr 2013 | USD | 7.88 | 7.89 | 7.61 | 7.63 | 7.63 | -0.39 (-4.86%) | 349,700 |
4 Apr 2013 | USD | 8.18 | 8.18 | 7.905 | 8.02 | 8.02 | -0.13 (-1.60%) | 176,600 |
3 Apr 2013 | USD | 8.3 | 8.337 | 8.13 | 8.15 | 8.15 | -0.12 (-1.45%) | 156,900 |
2 Apr 2013 | USD | 8.35 | 8.4 | 8.16 | 8.27 | 8.27 | -0.04 (-0.48%) | 188,000 |
1 Apr 2013 | USD | 8.5 | 8.55 | 8.23 | 8.31 | 8.31 | -0.17 (-2.00%) | 200,800 |
29 Mar 2013 | USD | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.0 (0.0%) | 0 |
28 Mar 2013 | USD | 8.51 | 8.514 | 8.37 | 8.48 | 8.48 | -0.02 (-0.24%) | 160,700 |
27 Mar 2013 | USD | 8.5 | 8.61 | 8.36 | 8.5 | 8.5 | -0.03 (-0.35%) | 103,700 |
26 Mar 2013 | USD | 8.63 | 8.65 | 8.375 | 8.53 | 8.53 | -0.05 (-0.58%) | 122,500 |
25 Mar 2013 | USD | 8.67 | 8.67 | 8.42 | 8.58 | 8.58 | -0.05 (-0.58%) | 181,300 |
22 Mar 2013 | USD | 8.54 | 8.67 | 8.53 | 8.63 | 8.63 | +0.11 (+1.29%) | 121,400 |
21 Mar 2013 | USD | 8.48 | 8.6 | 8.42 | 8.52 | 8.52 | -0.01 (-0.12%) | 143,500 |
20 Mar 2013 | USD | 8.64 | 8.65 | 8.48 | 8.53 | 8.53 | -0.09 (-1.04%) | 199,900 |
19 Mar 2013 | USD | 8.68 | 8.72 | 8.55 | 8.62 | 8.62 | -0.07 (-0.81%) | 590,300 |
18 Mar 2013 | USD | 8.64 | 8.73 | 8.56 | 8.69 | 8.69 | -0.06 (-0.69%) | 338,000 |
15 Mar 2013 | USD | 8.54 | 8.84 | 8.48 | 8.75 | 8.75 | +0.2 (+2.34%) | 638,200 |
14 Mar 2013 | USD | 8.07 | 8.55 | 8 | 8.55 | 8.55 | +0.47 (+5.82%) | 497,300 |
13 Mar 2013 | USD | 7.99 | 8.09 | 7.96 | 8.08 | 8.08 | -0.05 (-0.62%) | 271,600 |
12 Mar 2013 | USD | 8.22 | 8.3 | 8.08 | 8.13 | 8.13 | -0.11 (-1.33%) | 380,900 |
11 Mar 2013 | USD | 8.54 | 8.562 | 8.2 | 8.24 | 8.24 | -0.32 (-3.74%) | 734,700 |