Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2013 | USD | 9.17 | 9.3799 | 9.15 | 9.18 | 110.16 | +0.02 (+0.22%) | 15,734 |
21 May 2013 | USD | 9.27 | 9.27 | 9.1 | 9.16 | 109.92 | -0.15 (-1.61%) | 7,346 |
20 May 2013 | USD | 9.2 | 9.47 | 9.15 | 9.31 | 111.72 | +0.12 (+1.31%) | 13,602 |
17 May 2013 | USD | 9.42 | 9.67 | 9.03 | 9.19 | 110.28 | -0.25 (-2.65%) | 53,340 |
16 May 2013 | USD | 9.68 | 9.68 | 9.42 | 9.44 | 113.28 | -0.24 (-2.48%) | 8,933 |
15 May 2013 | USD | 9.72 | 9.77 | 9.47 | 9.68 | 116.16 | -0.03 (-0.31%) | 103,061 |
14 May 2013 | USD | 9.38 | 9.855 | 9.3 | 9.71 | 116.52 | -0.02 (-0.21%) | 26,014 |
13 May 2013 | USD | 9.95 | 9.95 | 9.3587 | 9.73 | 116.76 | +0.02 (+0.21%) | 68,701 |
10 May 2013 | USD | 9.73 | 9.8 | 9.56 | 9.71 | 116.52 | +0.03 (+0.31%) | 28,026 |
9 May 2013 | USD | 9.75 | 9.7875 | 9.65 | 9.68 | 116.16 | -0.06 (-0.62%) | 2,631 |
8 May 2013 | USD | 9.67 | 9.76 | 9.58 | 9.74 | 116.88 | 0.0 (0.0%) | 22,924 |
7 May 2013 | USD | 9.75 | 9.79 | 9.65 | 9.74 | 116.88 | +0.04 (+0.41%) | 26,118 |
6 May 2013 | USD | 9.83 | 9.84 | 9.59 | 9.7 | 116.4 | -0.07 (-0.72%) | 16,992 |
3 May 2013 | USD | 9.72 | 10.03 | 9.53 | 9.77 | 117.24 | +0.22 (+2.30%) | 20,332 |
2 May 2013 | USD | 9.47 | 9.649 | 9.4201 | 9.55 | 114.6 | +0.07 (+0.74%) | 16,119 |
1 May 2013 | USD | 9.8 | 9.88 | 9.38 | 9.48 | 113.76 | -0.34 (-3.46%) | 30,877 |
30 Apr 2013 | USD | 9.83 | 10.049 | 9.81 | 9.82 | 117.84 | 0.0 (0.0%) | 12,218 |
29 Apr 2013 | USD | 10.06 | 10.249 | 9.75 | 9.82 | 117.84 | -0.12 (-1.21%) | 18,217 |
26 Apr 2013 | USD | 9.95 | 9.95 | 9.85 | 9.94 | 119.28 | -0.06 (-0.60%) | 13,846 |
25 Apr 2013 | USD | 9.9 | 10 | 9.85 | 10 | 120 | +0.03 (+0.30%) | 37,621 |
24 Apr 2013 | USD | 10.01 | 10.2 | 9.81 | 9.97 | 119.64 | -0.19 (-1.87%) | 30,536 |
23 Apr 2013 | USD | 10 | 10.375 | 9.95 | 10.16 | 121.92 | +0.16 (+1.60%) | 27,029 |
22 Apr 2013 | USD | 9.85 | 10.219 | 9.8 | 10 | 120 | +0.17 (+1.73%) | 13,107 |
19 Apr 2013 | USD | 9.56 | 9.84 | 9.41 | 9.83 | 117.96 | +0.31 (+3.26%) | 6,974 |
18 Apr 2013 | USD | 9.57 | 9.69 | 9.43 | 9.52 | 114.24 | 0.0 (0.0%) | 6,212 |
17 Apr 2013 | USD | 9.28 | 9.6999 | 9.28 | 9.52 | 114.24 | +0.15 (+1.60%) | 10,606 |
16 Apr 2013 | USD | 9.24 | 9.37 | 9.12 | 9.37 | 112.44 | +0.29 (+3.19%) | 7,706 |
15 Apr 2013 | USD | 9.05 | 9.29 | 9.05 | 9.08 | 108.96 | -0.04 (-0.44%) | 15,439 |
12 Apr 2013 | USD | 9.45 | 9.45 | 9.12 | 9.12 | 109.44 | -0.37 (-3.90%) | 3,962 |
11 Apr 2013 | USD | 9.65 | 9.65 | 9.48 | 9.49 | 113.88 | -0.17 (-1.76%) | 2,350 |