Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2012 | USD | 0.9015 | 0.9015 | 0.862 | 0.862 | 21.55 | -0.009 (-1.03%) | 45,145 |
22 Oct 2012 | USD | 0.8465 | 0.881 | 0.8465 | 0.871 | 21.775 | +0.031 (+3.69%) | 42,028 |
19 Oct 2012 | USD | 0.822 | 0.84 | 0.811 | 0.84 | 21 | +0.002 (+0.24%) | 33,705 |
18 Oct 2012 | USD | 0.83 | 0.84 | 0.828 | 0.838 | 20.95 | -0.002 (-0.24%) | 11,740 |
17 Oct 2012 | USD | 0.841 | 0.871 | 0.801 | 0.84 | 21 | -0.009 (-1.00%) | 47,199 |
16 Oct 2012 | USD | 0.868 | 0.889 | 0.8485 | 0.8485 | 21.2125 | +0.009 (+1.01%) | 17,595 |
15 Oct 2012 | USD | 0.8045 | 0.8415 | 0.795 | 0.84 | 21 | +0.055 (+7.01%) | 67,025 |
12 Oct 2012 | USD | 0.789 | 0.7995 | 0.7785 | 0.785 | 19.625 | +0.003 (+0.38%) | 27,650 |
11 Oct 2012 | USD | 0.7805 | 0.79 | 0.78 | 0.782 | 19.55 | +0.001 (+0.06%) | 40,680 |
10 Oct 2012 | USD | 0.8 | 0.8 | 0.7815 | 0.7815 | 19.5375 | -0.004 (-0.45%) | 8,000 |
9 Oct 2012 | USD | 0.802 | 0.81 | 0.77 | 0.785 | 19.625 | +0.005 (+0.64%) | 64,850 |
8 Oct 2012 | USD | 0.795 | 0.805 | 0.7681 | 0.78 | 19.5 | -0.005 (-0.64%) | 97,590 |
5 Oct 2012 | USD | 0.806 | 0.806 | 0.7795 | 0.785 | 19.625 | -0.005 (-0.63%) | 16,995 |
4 Oct 2012 | USD | 0.7755 | 0.79 | 0.7605 | 0.79 | 19.75 | +0.04 (+5.33%) | 18,500 |
3 Oct 2012 | USD | 0.786 | 0.786 | 0.75 | 0.75 | 18.75 | -0.045 (-5.65%) | 5,150 |
2 Oct 2012 | USD | 0.797 | 0.799 | 0.767 | 0.7949 | 19.8725 | +0.014 (+1.78%) | 38,800 |
1 Oct 2012 | USD | 0.8175 | 0.82 | 0.781 | 0.781 | 19.525 | -0.025 (-3.10%) | 26,020 |
28 Sep 2012 | USD | 0.8 | 0.84 | 0.8 | 0.806 | 20.15 | +0.005 (+0.62%) | 52,000 |
27 Sep 2012 | USD | 0.8365 | 0.839 | 0.756 | 0.801 | 20.025 | -0.026 (-3.14%) | 43,280 |
26 Sep 2012 | USD | 0.77 | 0.859 | 0.759 | 0.827 | 20.675 | +0.109 (+15.18%) | 45,775 |
25 Sep 2012 | USD | 0.67 | 0.792 | 0.67 | 0.718 | 17.95 | +0.079 (+12.36%) | 98,183 |
24 Sep 2012 | USD | 0.589 | 0.639 | 0.587 | 0.639 | 15.975 | +0.07 (+12.30%) | 99,710 |
21 Sep 2012 | USD | 0.51 | 0.569 | 0.51 | 0.569 | 14.225 | +0.003 (+0.53%) | 19,560 |
20 Sep 2012 | USD | 0.5435 | 0.566 | 0.535 | 0.566 | 14.15 | +0.036 (+6.79%) | 14,900 |
19 Sep 2012 | USD | 0.5095 | 0.53 | 0.4945 | 0.53 | 13.25 | +0.02 (+3.92%) | 21,500 |
18 Sep 2012 | USD | 0.5035 | 0.51 | 0.497 | 0.51 | 12.75 | 0.0 (0.0%) | 1,400 |
17 Sep 2012 | USD | 0.53 | 0.53 | 0.51 | 0.51 | 12.75 | -0.018 (-3.41%) | 2,150 |
14 Sep 2012 | USD | 0.551 | 0.551 | 0.522 | 0.528 | 13.2 | -0.035 (-6.22%) | 78,050 |
13 Sep 2012 | USD | 0.594 | 0.594 | 0.563 | 0.563 | 14.075 | +0.005 (+0.90%) | 4,200 |
12 Sep 2012 | USD | 0.549 | 0.558 | 0.549 | 0.558 | 13.95 | +0.008 (+1.45%) | 3,600 |