Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2013 | USD | 9.06 | 9.25 | 8.95 | 8.99 | 8.99 | -0.04 (-0.44%) | 442,500 |
24 Jan 2013 | USD | 8.89 | 9.14 | 8.81 | 9.03 | 9.03 | +0.16 (+1.80%) | 396,100 |
23 Jan 2013 | USD | 8.76 | 8.89 | 8.75 | 8.87 | 8.87 | +0.09 (+1.03%) | 271,300 |
22 Jan 2013 | USD | 8.76 | 8.94 | 8.75 | 8.78 | 8.78 | -0.02 (-0.23%) | 241,500 |
21 Jan 2013 | USD | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | 0.0 (0.0%) | 0 |
18 Jan 2013 | USD | 8.73 | 8.95 | 8.73 | 8.8 | 8.8 | +0.04 (+0.46%) | 220,000 |
17 Jan 2013 | USD | 8.81 | 8.889 | 8.75 | 8.76 | 8.76 | -0.02 (-0.23%) | 256,700 |
16 Jan 2013 | USD | 8.83 | 8.94 | 8.76 | 8.78 | 8.78 | -0.1 (-1.13%) | 220,800 |
15 Jan 2013 | USD | 8.78 | 8.92 | 8.72 | 8.88 | 8.88 | +0.1 (+1.14%) | 298,300 |
14 Jan 2013 | USD | 8.98 | 9.11 | 8.76 | 8.78 | 8.78 | -0.18 (-2.01%) | 262,700 |
11 Jan 2013 | USD | 8.58 | 8.96 | 8.58 | 8.96 | 8.96 | +0.38 (+4.43%) | 325,000 |
10 Jan 2013 | USD | 8.71 | 8.71 | 8.455 | 8.58 | 8.58 | -0.1 (-1.15%) | 169,700 |
9 Jan 2013 | USD | 8.76 | 8.87 | 8.61 | 8.68 | 8.68 | -0.055 (-0.63%) | 182,100 |
8 Jan 2013 | USD | 8.65 | 8.79 | 8.61 | 8.735 | 8.735 | +0.065 (+0.75%) | 216,700 |
7 Jan 2013 | USD | 8.8 | 8.9 | 8.6 | 8.67 | 8.67 | -0.15 (-1.70%) | 227,700 |
4 Jan 2013 | USD | 8.38 | 9.06 | 8.38 | 8.82 | 8.82 | +0.485 (+5.82%) | 717,600 |
3 Jan 2013 | USD | 8.12 | 8.44 | 8.09 | 8.335 | 8.335 | +0.215 (+2.65%) | 625,500 |
2 Jan 2013 | USD | 8.34 | 8.44 | 8.06 | 8.12 | 8.12 | -0.051 (-0.62%) | 368,700 |
1 Jan 2013 | USD | 8.171 | 8.171 | 8.171 | 8.171 | 8.171 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 7.88 | 8.26 | 7.76 | 8.171 | 8.171 | +0.301 (+3.82%) | 443,600 |
28 Dec 2012 | USD | 7.86 | 7.93 | 7.765 | 7.87 | 7.87 | +0.01 (+0.13%) | 431,800 |
27 Dec 2012 | USD | 7.97 | 8 | 7.81 | 7.86 | 7.86 | -0.12 (-1.50%) | 267,100 |
26 Dec 2012 | USD | 8.08 | 8.09 | 7.96 | 7.98 | 7.98 | -0.11 (-1.36%) | 329,700 |
25 Dec 2012 | USD | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 8.08 | 8.11 | 8 | 8.09 | 8.09 | +0.03 (+0.37%) | 171,300 |
21 Dec 2012 | USD | 7.99 | 8.07 | 7.9 | 8.06 | 8.06 | 0.0 (0.0%) | 885,700 |
20 Dec 2012 | USD | 8.16 | 8.19 | 8 | 8.06 | 8.06 | -0.09 (-1.10%) | 250,100 |
19 Dec 2012 | USD | 8.05 | 8.25 | 8.04 | 8.15 | 8.15 | +0.11 (+1.37%) | 289,100 |
18 Dec 2012 | USD | 8.04 | 8.16 | 8.03 | 8.04 | 8.04 | +0.02 (+0.25%) | 263,700 |
17 Dec 2012 | USD | 7.95 | 8.11 | 7.9 | 8.02 | 8.02 | +0.09 (+1.13%) | 283,200 |