Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2013 | USD | 8 | 8.02 | 7.605 | 7.74 | 77.4 | -0.32 (-3.97%) | 62,397 |
16 Apr 2013 | USD | 8 | 8.08 | 7.94 | 8.06 | 80.6 | +0.15 (+1.90%) | 43,826 |
15 Apr 2013 | USD | 8.42 | 8.44 | 7.89 | 7.91 | 79.1 | -0.58 (-6.83%) | 104,638 |
12 Apr 2013 | USD | 8.55 | 8.6 | 8.36 | 8.49 | 84.9 | -0.11 (-1.28%) | 26,883 |
11 Apr 2013 | USD | 8.59 | 8.61 | 8.44 | 8.6 | 86 | +0.05 (+0.58%) | 34,234 |
10 Apr 2013 | USD | 8.55 | 8.64 | 8.5 | 8.55 | 85.5 | +0.03 (+0.35%) | 50,545 |
9 Apr 2013 | USD | 8.56 | 8.58 | 8.42 | 8.52 | 85.2 | 0.0 (0.0%) | 55,248 |
8 Apr 2013 | USD | 8.4 | 8.53 | 8.26 | 8.52 | 85.2 | +0.19 (+2.28%) | 45,051 |
5 Apr 2013 | USD | 8.08 | 8.4 | 7.96 | 8.33 | 83.3 | +0.12 (+1.46%) | 78,108 |
4 Apr 2013 | USD | 8.18 | 8.27 | 8.05 | 8.21 | 82.1 | -0.04 (-0.48%) | 92,663 |
3 Apr 2013 | USD | 8.45 | 8.55 | 8.17 | 8.25 | 82.5 | -0.31 (-3.62%) | 97,829 |
2 Apr 2013 | USD | 8.68 | 8.8 | 8.5 | 8.56 | 85.6 | -0.13 (-1.50%) | 100,372 |
1 Apr 2013 | USD | 8.89 | 8.9 | 8.37 | 8.69 | 86.9 | -0.23 (-2.58%) | 134,673 |
29 Mar 2013 | USD | 8.92 | 8.92 | 8.92 | 8.92 | 89.2 | 0.0 (0.0%) | 0 |
28 Mar 2013 | USD | 8.86 | 8.94 | 8.74 | 8.92 | 89.2 | +0.17 (+1.94%) | 312,244 |
27 Mar 2013 | USD | 8.72 | 8.91 | 8.61 | 8.75 | 87.5 | +0.02 (+0.23%) | 118,953 |
26 Mar 2013 | USD | 8.56 | 8.93 | 8.55 | 8.73 | 87.3 | +0.21 (+2.46%) | 162,575 |
25 Mar 2013 | USD | 8.55 | 8.63 | 8.44 | 8.52 | 85.2 | +0.05 (+0.59%) | 91,370 |
22 Mar 2013 | USD | 8.42 | 8.56 | 8.41 | 8.47 | 84.7 | +0.08 (+0.95%) | 60,790 |
21 Mar 2013 | USD | 8.19 | 8.49 | 8.15 | 8.39 | 83.9 | +0.14 (+1.70%) | 219,602 |
20 Mar 2013 | USD | 8.22 | 8.33 | 8.185 | 8.25 | 82.5 | +0.04 (+0.49%) | 35,740 |
19 Mar 2013 | USD | 8.37 | 8.47 | 8.2 | 8.21 | 82.1 | -0.17 (-2.03%) | 88,302 |
18 Mar 2013 | USD | 8.27 | 8.5 | 8.25 | 8.38 | 83.8 | -0.02 (-0.24%) | 44,394 |
15 Mar 2013 | USD | 8.44 | 8.46 | 8.36 | 8.4 | 84 | -0.08 (-0.94%) | 34,775 |
14 Mar 2013 | USD | 8.19 | 8.52 | 8.1 | 8.48 | 84.8 | +0.28 (+3.41%) | 108,903 |
13 Mar 2013 | USD | 8.6 | 8.85 | 8.18 | 8.2 | 82 | -0.33 (-3.87%) | 173,793 |
12 Mar 2013 | USD | 8.59 | 8.6 | 8.3325 | 8.53 | 85.3 | -0.11 (-1.27%) | 36,724 |
11 Mar 2013 | USD | 8.52 | 8.79 | 8.39 | 8.64 | 86.4 | +0.11 (+1.29%) | 49,545 |
8 Mar 2013 | USD | 8.77 | 8.77 | 8.31 | 8.53 | 85.3 | -0.12 (-1.39%) | 78,714 |
7 Mar 2013 | USD | 8.63 | 8.78 | 8.51 | 8.65 | 86.5 | +0.03 (+0.35%) | 96,530 |