Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2013 | USD | 8.81 | 8.88 | 8.779 | 8.8 | 8.8 | -0.12 (-1.35%) | 372,798 |
23 May 2013 | USD | 8.83 | 8.94 | 8.75 | 8.92 | 8.92 | +0.16 (+1.83%) | 827,036 |
22 May 2013 | USD | 8.95 | 9.19 | 8.7401 | 8.76 | 8.76 | -0.04 (-0.45%) | 1,750,916 |
21 May 2013 | USD | 8.76 | 8.89 | 8.68 | 8.8 | 8.8 | -0.27 (-2.98%) | 1,072,365 |
20 May 2013 | USD | 8.45 | 9.08 | 8.4 | 9.07 | 9.07 | +0.41 (+4.73%) | 1,624,029 |
17 May 2013 | USD | 8.83 | 8.88 | 8.65 | 8.66 | 8.66 | -0.21 (-2.37%) | 1,473,253 |
16 May 2013 | USD | 8.77 | 8.92 | 8.76 | 8.87 | 8.87 | +0.08 (+0.91%) | 754,706 |
15 May 2013 | USD | 9.02 | 9.09 | 8.79 | 8.79 | 8.79 | -0.39 (-4.25%) | 1,669,821 |
14 May 2013 | USD | 9.17 | 9.291 | 9.15 | 9.1799 | 9.1799 | -0.09 (-0.97%) | 450,376 |
13 May 2013 | USD | 9.33 | 9.36 | 9.27 | 9.27 | 9.27 | -0.07 (-0.75%) | 346,584 |
10 May 2013 | USD | 9.16 | 9.36 | 9.11 | 9.34 | 9.34 | +0.01 (+0.11%) | 623,973 |
9 May 2013 | USD | 9.38 | 9.43 | 9.27 | 9.33 | 9.33 | -0.1 (-1.06%) | 518,165 |
8 May 2013 | USD | 9.38 | 9.44 | 9.31 | 9.43 | 9.43 | +0.03 (+0.32%) | 952,290 |
7 May 2013 | USD | 9.29 | 9.44 | 9.26 | 9.4 | 9.4 | -0.05 (-0.53%) | 756,669 |
6 May 2013 | USD | 9.46 | 9.5 | 9.4 | 9.45 | 9.45 | -0.04 (-0.42%) | 596,711 |
3 May 2013 | USD | 9.4 | 9.6 | 9.39 | 9.49 | 9.49 | +0.1 (+1.06%) | 783,919 |
2 May 2013 | USD | 9.45 | 9.48 | 9.35 | 9.39 | 9.39 | +0.06 (+0.64%) | 951,957 |
1 May 2013 | USD | 9.27 | 9.43 | 9.169 | 9.33 | 9.33 | -0.25 (-2.61%) | 1,247,444 |
30 Apr 2013 | USD | 9.58 | 9.59 | 9.4399 | 9.58 | 9.58 | -0.01 (-0.10%) | 1,086,164 |
29 Apr 2013 | USD | 9.57 | 9.6467 | 9.5 | 9.59 | 9.59 | +0.15 (+1.59%) | 1,114,419 |
26 Apr 2013 | USD | 9.56 | 9.68 | 9.335 | 9.44 | 9.44 | -0.13 (-1.36%) | 1,647,017 |
25 Apr 2013 | USD | 9.31 | 9.62 | 9.29 | 9.57 | 9.57 | +0.44 (+4.82%) | 2,300,365 |
24 Apr 2013 | USD | 9.12 | 9.15 | 9 | 9.13 | 9.13 | +0.13 (+1.44%) | 1,159,028 |
23 Apr 2013 | USD | 9.06 | 9.07 | 8.95 | 9 | 9 | -0.21 (-2.28%) | 1,149,749 |
22 Apr 2013 | USD | 9.2 | 9.25 | 9.15 | 9.21 | 9.21 | +0.12 (+1.32%) | 961,982 |
19 Apr 2013 | USD | 9.23 | 9.23 | 9 | 9.09 | 9.09 | 0.0 (0.0%) | 1,164,107 |
18 Apr 2013 | USD | 9.1 | 9.18 | 9.05 | 9.09 | 9.09 | -0.03 (-0.33%) | 804,682 |
17 Apr 2013 | USD | 9.17 | 9.25 | 9.041 | 9.12 | 9.12 | -0.04 (-0.44%) | 1,127,226 |
16 Apr 2013 | USD | 9.3 | 9.32 | 9.05 | 9.16 | 9.16 | +0.2 (+2.23%) | 1,660,220 |
15 Apr 2013 | USD | 9.34 | 9.34 | 8.93 | 8.96 | 8.96 | -1.26 (-12.33%) | 5,535,563 |