Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2013 | USD | 6.0101 | 6.31 | 6.0101 | 6.29 | 8,806 | +0.28 (+4.66%) | 10,839 |
3 Jun 2013 | USD | 5.925 | 6.06 | 5.73 | 6.01 | 8,414 | +0.1 (+1.69%) | 5,188 |
31 May 2013 | USD | 6 | 6.3 | 5.87 | 5.91 | 8,274 | -0.22 (-3.59%) | 12,568 |
30 May 2013 | USD | 6.25 | 6.43 | 6.1 | 6.13 | 8,582 | -0.1 (-1.61%) | 5,786 |
29 May 2013 | USD | 6.1 | 6.24 | 5.86 | 6.23 | 8,722 | +0.05 (+0.81%) | 8,964 |
28 May 2013 | USD | 6.01 | 6.27 | 5.78 | 6.18 | 8,652 | +0.29 (+4.92%) | 10,741 |
27 May 2013 | USD | 5.89 | 5.89 | 5.89 | 5.89 | 8,246 | 0.0 (0.0%) | 0 |
24 May 2013 | USD | 6.48 | 6.48 | 5.89 | 5.89 | 8,246 | -0.59 (-9.10%) | 17,598 |
23 May 2013 | USD | 6.21 | 6.61 | 5.95 | 6.48 | 9,072 | +0.18 (+2.86%) | 14,931 |
22 May 2013 | USD | 6.5 | 7.14 | 6.16 | 6.3 | 8,820 | -0.05 (-0.79%) | 24,833 |
21 May 2013 | USD | 5.7 | 6.38 | 5.59 | 6.35 | 8,890 | +0.75 (+13.39%) | 15,373 |
20 May 2013 | USD | 5.68 | 5.74 | 5.58 | 5.6 | 7,840 | -0.06 (-1.06%) | 3,678 |
17 May 2013 | USD | 5.59 | 5.67 | 5.51 | 5.66 | 7,924 | +0.11 (+1.98%) | 3,722 |
16 May 2013 | USD | 5.56 | 5.71 | 5.35 | 5.55 | 7,770 | +0.01 (+0.18%) | 5,115 |
15 May 2013 | USD | 5.66 | 5.72 | 5.52 | 5.54 | 7,756 | -0.16 (-2.81%) | 4,666 |
14 May 2013 | USD | 5.83 | 5.89 | 5.51 | 5.7 | 7,980 | -0.1 (-1.72%) | 6,824 |
13 May 2013 | USD | 5.66 | 5.85 | 5.51 | 5.8 | 8,120 | +0.19 (+3.39%) | 8,026 |
10 May 2013 | USD | 5.28 | 5.63 | 5.09 | 5.61 | 7,854 | +0.37 (+7.06%) | 7,657 |
9 May 2013 | USD | 5.1 | 5.27 | 5 | 5.24 | 7,336 | +0.17 (+3.35%) | 4,041 |
8 May 2013 | USD | 5.28 | 5.3 | 5 | 5.07 | 7,098 | -0.168 (-3.21%) | 4,626 |
7 May 2013 | USD | 5.02 | 5.35 | 4.97 | 5.238 | 7,333.2 | +0.268 (+5.39%) | 11,831 |
6 May 2013 | USD | 4.88 | 5.14 | 4.8 | 4.97 | 6,958 | +0.12 (+2.47%) | 6,157 |
3 May 2013 | USD | 4.75 | 4.89 | 4.5712 | 4.85 | 6,790 | +0.31 (+6.83%) | 8,190 |
2 May 2013 | USD | 4.67 | 4.67 | 4.42 | 4.54 | 6,356 | -0.09 (-1.94%) | 2,901 |
1 May 2013 | USD | 4.58 | 4.73 | 4.39 | 4.63 | 6,482 | +0.01 (+0.22%) | 4,719 |
30 Apr 2013 | USD | 4.72 | 4.74 | 4.47 | 4.62 | 6,468 | -0.06 (-1.28%) | 3,892 |
29 Apr 2013 | USD | 4.89 | 4.9 | 4.66 | 4.68 | 6,552 | -0.16 (-3.31%) | 2,484 |
26 Apr 2013 | USD | 4.7 | 4.88 | 4.7 | 4.84 | 6,776 | +0.13 (+2.76%) | 2,475 |
25 Apr 2013 | USD | 4.9 | 4.9 | 4.69 | 4.71 | 6,594 | -0.18 (-3.68%) | 2,694 |
24 Apr 2013 | USD | 4.93 | 4.95 | 4.62 | 4.89 | 6,846 | -0.04 (-0.81%) | 2,749 |