Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2013 | USD | 1.027 | 1.03 | 1.011 | 1.02 | 1.02 | -0.006 (-0.58%) | 769,574 |
21 Feb 2013 | USD | 1.059 | 1.059 | 1 | 1.026 | 1.026 | -0.031 (-2.93%) | 1,563,029 |
20 Feb 2013 | USD | 1.049 | 1.059 | 1.048 | 1.057 | 1.057 | +0.011 (+1.05%) | 864,574 |
19 Feb 2013 | USD | 1.092 | 1.098 | 1.04 | 1.046 | 1.046 | -0.053 (-4.82%) | 2,044,713 |
18 Feb 2013 | USD | 1.119 | 1.119 | 1.094 | 1.099 | 1.099 | -0.018 (-1.61%) | 1,078,000 |
8 Feb 2013 | USD | 1.105 | 1.121 | 1.104 | 1.117 | 1.117 | +0.005 (+0.45%) | 1,070,526 |
7 Feb 2013 | USD | 1.111 | 1.115 | 1.089 | 1.112 | 1.112 | +0.003 (+0.27%) | 1,182,351 |
6 Feb 2013 | USD | 1.102 | 1.12 | 1.102 | 1.109 | 1.109 | +0.009 (+0.82%) | 1,554,437 |
5 Feb 2013 | USD | 1.09 | 1.1 | 1.08 | 1.1 | 1.1 | +0.006 (+0.55%) | 1,327,716 |
4 Feb 2013 | USD | 1.096 | 1.098 | 1.071 | 1.094 | 1.094 | +0.003 (+0.27%) | 1,532,837 |
1 Feb 2013 | USD | 1.075 | 1.097 | 1.075 | 1.091 | 1.091 | +0.002 (+0.18%) | 1,629,615 |
31 Jan 2013 | USD | 1.085 | 1.094 | 1.083 | 1.089 | 1.089 | +0.008 (+0.74%) | 2,353,040 |
30 Jan 2013 | USD | 1.044 | 1.085 | 1.044 | 1.081 | 1.081 | +0.036 (+3.44%) | 3,544,871 |
29 Jan 2013 | USD | 1.042 | 1.05 | 1.04 | 1.045 | 1.045 | +0.001 (+0.10%) | 841,692 |
28 Jan 2013 | USD | 1.016 | 1.047 | 1.016 | 1.044 | 1.044 | +0.026 (+2.55%) | 1,085,462 |
25 Jan 2013 | USD | 1.036 | 1.05 | 1.012 | 1.018 | 1.018 | -0.022 (-2.12%) | 1,503,107 |
24 Jan 2013 | USD | 1.085 | 1.096 | 1.034 | 1.04 | 1.04 | -0.045 (-4.15%) | 2,024,240 |
23 Jan 2013 | USD | 1.083 | 1.098 | 1.07 | 1.085 | 1.085 | -0.003 (-0.28%) | 1,962,923 |
22 Jan 2013 | USD | 1.11 | 1.11 | 1.083 | 1.088 | 1.088 | -0.017 (-1.54%) | 2,183,277 |
21 Jan 2013 | USD | 1.078 | 1.106 | 1.078 | 1.105 | 1.105 | +0.035 (+3.27%) | 1,891,075 |
18 Jan 2013 | USD | 1.062 | 1.078 | 1.058 | 1.07 | 1.07 | +0.003 (+0.28%) | 816,806 |
17 Jan 2013 | USD | 1.067 | 1.074 | 1.059 | 1.067 | 1.067 | -0.011 (-1.02%) | 1,485,594 |
16 Jan 2013 | USD | 1.079 | 1.083 | 1.062 | 1.078 | 1.078 | -0.004 (-0.37%) | 1,846,458 |
15 Jan 2013 | USD | 1.05 | 1.087 | 1.046 | 1.082 | 1.082 | +0.03 (+2.85%) | 2,341,092 |
14 Jan 2013 | USD | 1.01 | 1.058 | 1.01 | 1.052 | 1.052 | +0.033 (+3.24%) | 1,584,793 |
11 Jan 2013 | USD | 1.061 | 1.074 | 1.016 | 1.019 | 1.019 | -0.042 (-3.96%) | 1,475,174 |
10 Jan 2013 | USD | 1.062 | 1.093 | 1.058 | 1.061 | 1.061 | -0.021 (-1.94%) | 1,599,909 |
9 Jan 2013 | USD | 1.1 | 1.11 | 1.053 | 1.082 | 1.082 | -0.021 (-1.90%) | 1,948,967 |
8 Jan 2013 | USD | 1.062 | 1.124 | 1.062 | 1.103 | 1.103 | +0.044 (+4.15%) | 3,074,880 |
7 Jan 2013 | USD | 1.046 | 1.062 | 1.027 | 1.059 | 1.059 | +0.013 (+1.24%) | 3,175,713 |