Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2013 | USD | 2.78 | 2.82 | 2.71 | 2.82 | 19.74 | +0.07 (+2.55%) | 90,225 |
13 May 2013 | USD | 2.71 | 2.82 | 2.66 | 2.75 | 19.25 | +0.07 (+2.61%) | 150,207 |
10 May 2013 | USD | 2.77 | 2.84 | 2.65 | 2.68 | 18.76 | -2.64 (-49.62%) | 722,349 |
9 May 2013 | USD | 5.38 | 5.57 | 5.21 | 5.32 | 37.24 | -0.09 (-1.66%) | 54,814 |
8 May 2013 | USD | 5.36 | 5.41 | 5.03 | 5.41 | 37.87 | +0.05 (+0.93%) | 63,705 |
7 May 2013 | USD | 4.67 | 5.5 | 4.67 | 5.36 | 37.52 | +0.68 (+14.53%) | 90,682 |
6 May 2013 | USD | 4.58 | 4.7 | 4.4002 | 4.68 | 32.76 | +0.17 (+3.77%) | 27,501 |
3 May 2013 | USD | 4.39 | 4.64 | 4.3301 | 4.51 | 31.57 | +0.18 (+4.16%) | 43,021 |
2 May 2013 | USD | 4.17 | 4.56 | 4.17 | 4.33 | 30.31 | +0.19 (+4.59%) | 75,831 |
1 May 2013 | USD | 4.19 | 4.24 | 3.88 | 4.14 | 28.98 | +0.02 (+0.49%) | 81,885 |
30 Apr 2013 | USD | 3.17 | 4.6 | 3.061 | 4.12 | 28.84 | +0.85 (+25.99%) | 352,258 |
29 Apr 2013 | USD | 3.35 | 3.59 | 3.26 | 3.27 | 22.89 | -0.04 (-1.21%) | 28,826 |
26 Apr 2013 | USD | 3.25 | 3.35 | 3.19 | 3.31 | 23.17 | +0.06 (+1.85%) | 21,670 |
25 Apr 2013 | USD | 3.05 | 3.27 | 3.05 | 3.25 | 22.75 | +0.2 (+6.56%) | 22,537 |
24 Apr 2013 | USD | 3.12 | 3.1299 | 2.99 | 3.05 | 21.35 | -0.08 (-2.56%) | 31,236 |
23 Apr 2013 | USD | 3.12 | 3.17 | 3.05 | 3.13 | 21.91 | +0.02 (+0.64%) | 9,303 |
22 Apr 2013 | USD | 3.15 | 3.19 | 3.02 | 3.11 | 21.77 | -0.03 (-0.96%) | 7,750 |
19 Apr 2013 | USD | 3.13 | 3.2 | 3.08 | 3.14 | 21.98 | -0.01 (-0.32%) | 20,725 |
18 Apr 2013 | USD | 2.9 | 3.33 | 2.87 | 3.15 | 22.05 | +0.26 (+9.00%) | 41,993 |
17 Apr 2013 | USD | 2.86 | 3.3299 | 2.83 | 2.89 | 20.23 | +0.02 (+0.70%) | 31,985 |
16 Apr 2013 | USD | 2.89 | 2.96 | 2.8 | 2.87 | 20.09 | -0.01 (-0.35%) | 16,716 |
15 Apr 2013 | USD | 3 | 3.025 | 2.88 | 2.88 | 20.16 | -0.17 (-5.57%) | 27,874 |
12 Apr 2013 | USD | 3.07 | 3.13 | 2.96 | 3.05 | 21.35 | -0.02 (-0.65%) | 18,004 |
11 Apr 2013 | USD | 3.16 | 3.21 | 3.01 | 3.07 | 21.49 | -0.07 (-2.23%) | 19,600 |
10 Apr 2013 | USD | 3.0601 | 3.16 | 3.05 | 3.14 | 21.98 | +0.04 (+1.29%) | 10,311 |
9 Apr 2013 | USD | 3.14 | 3.2 | 3.1 | 3.1 | 21.7 | -0.03 (-0.96%) | 7,447 |
8 Apr 2013 | USD | 3.17 | 3.18 | 3.065 | 3.13 | 21.91 | -0.03 (-0.95%) | 7,968 |
5 Apr 2013 | USD | 3.05 | 3.28 | 3.04 | 3.16 | 22.12 | +0.02 (+0.64%) | 28,296 |
4 Apr 2013 | USD | 3.07 | 3.17 | 3.023 | 3.14 | 21.98 | +0.08 (+2.61%) | 15,818 |
3 Apr 2013 | USD | 3.14 | 3.18 | 3.06 | 3.06 | 21.42 | -0.07 (-2.24%) | 19,515 |