Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2013 | USD | 5.69 | 5.7 | 5.6 | 5.63 | 5.63 | +0.02 (+0.36%) | 68,300 |
14 Jun 2013 | USD | 5.67 | 5.67 | 5.6 | 5.61 | 5.61 | -0.07 (-1.23%) | 91,100 |
13 Jun 2013 | USD | 5.64 | 5.69 | 5.59 | 5.68 | 5.68 | +0.03 (+0.53%) | 256,000 |
12 Jun 2013 | USD | 5.73 | 5.9 | 5.64 | 5.65 | 5.65 | -0.05 (-0.88%) | 95,100 |
11 Jun 2013 | USD | 5.75 | 5.75 | 5.65 | 5.7 | 5.7 | -0.11 (-1.89%) | 147,800 |
10 Jun 2013 | USD | 5.9 | 5.92 | 5.79 | 5.81 | 5.81 | -0.08 (-1.36%) | 70,400 |
7 Jun 2013 | USD | 5.87 | 5.91 | 5.73 | 5.89 | 5.89 | +0.08 (+1.38%) | 238,000 |
6 Jun 2013 | USD | 5.95 | 6 | 5.74 | 5.81 | 5.81 | -0.14 (-2.35%) | 200,500 |
5 Jun 2013 | USD | 5.9 | 6 | 5.9 | 5.95 | 5.95 | +0.02 (+0.34%) | 185,100 |
4 Jun 2013 | USD | 5.89 | 5.98 | 5.88 | 5.93 | 5.93 | +0.07 (+1.19%) | 172,500 |
3 Jun 2013 | USD | 5.66 | 5.88 | 5.66 | 5.86 | 5.86 | +0.19 (+3.35%) | 272,300 |
31 May 2013 | USD | 5.77 | 5.84 | 5.67 | 5.67 | 5.67 | -0.16 (-2.74%) | 92,400 |
30 May 2013 | USD | 5.57 | 5.88 | 5.56 | 5.83 | 5.83 | +0.3 (+5.42%) | 191,500 |
29 May 2013 | USD | 5.55 | 5.57 | 5.44 | 5.53 | 5.53 | -0.08 (-1.43%) | 173,500 |
28 May 2013 | USD | 5.59 | 5.71 | 5.52 | 5.61 | 5.61 | +0.09 (+1.63%) | 290,800 |
27 May 2013 | USD | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.0 (0.0%) | 0 |
24 May 2013 | USD | 5.47 | 5.58 | 5.41 | 5.52 | 5.52 | +0.01 (+0.18%) | 192,000 |
23 May 2013 | USD | 5.77 | 5.8 | 5.4 | 5.51 | 5.51 | -0.3 (-5.16%) | 425,200 |
22 May 2013 | USD | 5.39 | 6.03 | 5.39 | 5.81 | 5.81 | -0.24 (-3.97%) | 607,800 |
21 May 2013 | USD | 6.07 | 6.221 | 6.02 | 6.05 | 6.05 | -0.04 (-0.66%) | 233,500 |
20 May 2013 | USD | 6.12 | 6.28 | 6.03 | 6.09 | 6.09 | +0.01 (+0.16%) | 156,800 |
17 May 2013 | USD | 5.94 | 6.1 | 5.94 | 6.08 | 6.08 | +0.17 (+2.88%) | 202,900 |
16 May 2013 | USD | 5.88 | 5.96 | 5.84 | 5.91 | 5.91 | +0.03 (+0.51%) | 118,800 |
15 May 2013 | USD | 5.86 | 5.89 | 5.8 | 5.88 | 5.88 | -0.01 (-0.17%) | 125,500 |
14 May 2013 | USD | 5.78 | 5.93 | 5.77 | 5.89 | 5.89 | +0.12 (+2.08%) | 122,300 |
13 May 2013 | USD | 5.87 | 5.92 | 5.76 | 5.77 | 5.77 | -0.09 (-1.54%) | 58,900 |
10 May 2013 | USD | 5.81 | 5.86 | 5.8 | 5.86 | 5.86 | +0.08 (+1.38%) | 86,800 |
9 May 2013 | USD | 5.9 | 5.95 | 5.78 | 5.78 | 5.78 | -0.14 (-2.36%) | 165,300 |
8 May 2013 | USD | 5.91 | 5.97 | 5.87 | 5.92 | 5.92 | -0.03 (-0.50%) | 144,500 |
7 May 2013 | USD | 5.94 | 5.99 | 5.89 | 5.95 | 5.95 | +0.04 (+0.68%) | 104,600 |