Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2012 | USD | 1,174 | 1,177 | 1,151 | 1,172 | 1,172 | -9 (-0.76%) | 55,700 |
31 Jul 2012 | USD | 1,199 | 1,199 | 1,176 | 1,181 | 1,181 | -7 (-0.59%) | 39,200 |
30 Jul 2012 | USD | 1,175 | 1,188 | 1,170 | 1,188 | 1,188 | +21 (+1.80%) | 42,400 |
27 Jul 2012 | USD | 1,169 | 1,174 | 1,150 | 1,167 | 1,167 | +15 (+1.30%) | 74,800 |
26 Jul 2012 | USD | 1,145 | 1,152 | 1,130 | 1,152 | 1,152 | +25 (+2.22%) | 24,900 |
25 Jul 2012 | USD | 1,119 | 1,127 | 1,109 | 1,127 | 1,127 | +11 (+0.99%) | 27,100 |
24 Jul 2012 | USD | 1,129 | 1,133 | 1,103 | 1,116 | 1,116 | -13 (-1.15%) | 15,300 |
23 Jul 2012 | USD | 1,145 | 1,148 | 1,129 | 1,129 | 1,129 | -21 (-1.83%) | 22,600 |
20 Jul 2012 | USD | 1,165 | 1,165 | 1,150 | 1,150 | 1,150 | -20 (-1.71%) | 27,500 |
19 Jul 2012 | USD | 1,160 | 1,174 | 1,154 | 1,170 | 1,170 | +18 (+1.56%) | 37,700 |
18 Jul 2012 | USD | 1,158 | 1,163 | 1,144 | 1,152 | 1,152 | -6 (-0.52%) | 35,700 |
17 Jul 2012 | USD | 1,177 | 1,177 | 1,158 | 1,158 | 1,158 | -19 (-1.61%) | 24,500 |
16 Jul 2012 | USD | 1,177 | 1,177 | 1,177 | 1,177 | 1,177 | 0.0 (0.0%) | 0 |
13 Jul 2012 | USD | 1,175 | 1,180 | 1,170 | 1,177 | 1,177 | -4 (-0.34%) | 27,600 |
12 Jul 2012 | USD | 1,193 | 1,195 | 1,173 | 1,181 | 1,181 | -18 (-1.50%) | 19,900 |
11 Jul 2012 | USD | 1,201 | 1,201 | 1,170 | 1,199 | 1,199 | -4 (-0.33%) | 53,100 |
10 Jul 2012 | USD | 1,201 | 1,216 | 1,191 | 1,203 | 1,203 | -13 (-1.07%) | 58,700 |
9 Jul 2012 | USD | 1,211 | 1,223 | 1,210 | 1,216 | 1,216 | -4 (-0.33%) | 29,100 |
6 Jul 2012 | USD | 1,247 | 1,251 | 1,210 | 1,220 | 1,220 | -32 (-2.56%) | 75,700 |
5 Jul 2012 | USD | 1,274 | 1,274 | 1,243 | 1,252 | 1,252 | -22 (-1.73%) | 38,900 |
4 Jul 2012 | USD | 1,270 | 1,286 | 1,264 | 1,274 | 1,274 | +14 (+1.11%) | 24,700 |
3 Jul 2012 | USD | 1,261 | 1,264 | 1,243 | 1,260 | 1,260 | +14 (+1.12%) | 32,700 |
2 Jul 2012 | USD | 1,251 | 1,267 | 1,243 | 1,246 | 1,246 | -6 (-0.48%) | 38,300 |
29 Jun 2012 | USD | 1,258 | 1,270 | 1,227 | 1,252 | 1,252 | -12 (-0.95%) | 47,500 |
28 Jun 2012 | USD | 1,262 | 1,269 | 1,258 | 1,264 | 1,264 | +2 (+0.16%) | 19,100 |
27 Jun 2012 | USD | 1,237 | 1,262 | 1,223 | 1,262 | 1,262 | +50 (+4.13%) | 57,000 |
26 Jun 2012 | USD | 1,200 | 1,223 | 1,200 | 1,212 | 1,212 | -11 (-0.90%) | 84,900 |
25 Jun 2012 | USD | 1,218 | 1,230 | 1,215 | 1,223 | 1,223 | +6 (+0.49%) | 33,300 |
22 Jun 2012 | USD | 1,218 | 1,237 | 1,212 | 1,217 | 1,217 | +1 (+0.08%) | 78,000 |
21 Jun 2012 | USD | 1,211 | 1,244 | 1,210 | 1,216 | 1,216 | -20 (-1.62%) | 111,200 |