Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2013 | USD | 8.47 | 8.61 | 8.414 | 8.56 | 8.56 | +0.11 (+1.30%) | 436,400 |
7 Mar 2013 | USD | 8.4 | 8.457 | 8.3 | 8.45 | 8.45 | +0.05 (+0.60%) | 488,200 |
6 Mar 2013 | USD | 8.25 | 8.56 | 8.01 | 8.4 | 8.4 | +0.14 (+1.69%) | 648,900 |
5 Mar 2013 | USD | 8.24 | 8.49 | 8.15 | 8.26 | 8.26 | +0.06 (+0.73%) | 471,600 |
4 Mar 2013 | USD | 8.2 | 8.24 | 8.02 | 8.2 | 8.2 | 0.0 (0.0%) | 272,500 |
1 Mar 2013 | USD | 8.19 | 8.27 | 7.97 | 8.2 | 8.2 | -0.03 (-0.36%) | 271,500 |
28 Feb 2013 | USD | 8.18 | 8.27 | 8.1 | 8.23 | 8.23 | +0.02 (+0.24%) | 187,700 |
27 Feb 2013 | USD | 8.18 | 8.4 | 8.17 | 8.21 | 8.21 | +0.01 (+0.12%) | 213,200 |
26 Feb 2013 | USD | 8.22 | 8.34 | 8.16 | 8.2 | 8.2 | -0.01 (-0.12%) | 220,800 |
25 Feb 2013 | USD | 8.49 | 8.52 | 8.2 | 8.21 | 8.21 | -0.27 (-3.18%) | 337,100 |
22 Feb 2013 | USD | 8.42 | 8.54 | 8.32 | 8.48 | 8.48 | +0.12 (+1.44%) | 198,200 |
21 Feb 2013 | USD | 8.68 | 8.7 | 8.33 | 8.36 | 8.36 | -0.34 (-3.91%) | 251,400 |
20 Feb 2013 | USD | 8.71 | 8.9 | 8.64 | 8.7 | 8.7 | -0.02 (-0.23%) | 250,900 |
19 Feb 2013 | USD | 8.82 | 8.85 | 8.67 | 8.72 | 8.72 | -0.09 (-1.02%) | 512,400 |
18 Feb 2013 | USD | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.0 (0.0%) | 0 |
15 Feb 2013 | USD | 8.78 | 8.895 | 8.56 | 8.81 | 8.81 | +0.08 (+0.92%) | 316,700 |
14 Feb 2013 | USD | 8.67 | 8.78 | 8.64 | 8.73 | 8.73 | -0.07 (-0.80%) | 160,600 |
13 Feb 2013 | USD | 8.78 | 8.85 | 8.62 | 8.8 | 8.8 | +0.03 (+0.34%) | 190,300 |
12 Feb 2013 | USD | 8.43 | 8.88 | 8.4 | 8.77 | 8.77 | +0.39 (+4.65%) | 347,900 |
11 Feb 2013 | USD | 8.81 | 8.81 | 8.28 | 8.38 | 8.38 | -0.39 (-4.45%) | 439,000 |
8 Feb 2013 | USD | 8.75 | 8.82 | 8.71 | 8.77 | 8.77 | +0.03 (+0.34%) | 153,500 |
7 Feb 2013 | USD | 8.88 | 8.9 | 8.58 | 8.74 | 8.74 | -0.16 (-1.80%) | 273,100 |
6 Feb 2013 | USD | 8.88 | 8.91 | 8.78 | 8.9 | 8.9 | +0.01 (+0.11%) | 225,000 |
5 Feb 2013 | USD | 8.86 | 9 | 8.71 | 8.89 | 8.89 | +0.09 (+1.02%) | 207,000 |
4 Feb 2013 | USD | 9.05 | 9.1 | 8.78 | 8.8 | 8.8 | -0.28 (-3.08%) | 348,900 |
1 Feb 2013 | USD | 9.06 | 9.1 | 8.97 | 9.08 | 9.08 | +0.05 (+0.55%) | 336,400 |
31 Jan 2013 | USD | 8.88 | 9.05 | 8.79 | 9.03 | 9.03 | +0.16 (+1.80%) | 349,800 |
30 Jan 2013 | USD | 8.98 | 9.045 | 8.82 | 8.87 | 8.87 | -0.07 (-0.78%) | 333,200 |
29 Jan 2013 | USD | 9.01 | 9.14 | 8.86 | 8.94 | 8.94 | -0.05 (-0.56%) | 322,800 |
28 Jan 2013 | USD | 9.03 | 9.11 | 8.88 | 8.99 | 8.99 | 0.0 (0.0%) | 377,500 |