Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2012 | USD | 0.7 | 0.704 | 0.6645 | 0.6645 | 16.6125 | -0.059 (-8.22%) | 30,700 |
30 Jul 2012 | USD | 0.69 | 0.724 | 0.69 | 0.724 | 18.1 | -0.016 (-2.16%) | 10,600 |
27 Jul 2012 | USD | 0.7585 | 0.7585 | 0.74 | 0.74 | 18.5 | -0.008 (-1.07%) | 3,466 |
26 Jul 2012 | USD | 0.691 | 0.759 | 0.688 | 0.748 | 18.7 | +0.059 (+8.58%) | 24,900 |
25 Jul 2012 | USD | 0.7 | 0.7 | 0.683 | 0.6889 | 17.2225 | -0.011 (-1.59%) | 31,650 |
24 Jul 2012 | USD | 0.715 | 0.715 | 0.7 | 0.7 | 17.5 | -0.021 (-2.91%) | 9,259 |
23 Jul 2012 | USD | 0.7385 | 0.75 | 0.6945 | 0.721 | 18.025 | -0.005 (-0.69%) | 9,500 |
20 Jul 2012 | USD | 0.7 | 0.757 | 0.7 | 0.726 | 18.15 | +0.015 (+2.11%) | 15,646 |
19 Jul 2012 | USD | 0.719 | 0.719 | 0.7015 | 0.711 | 17.775 | -0.004 (-0.63%) | 3,500 |
18 Jul 2012 | USD | 0.697 | 0.7155 | 0.697 | 0.7155 | 17.8875 | +0.004 (+0.63%) | 10,200 |
17 Jul 2012 | USD | 0.759 | 0.759 | 0.706 | 0.711 | 17.775 | -0.06 (-7.78%) | 5,750 |
16 Jul 2012 | USD | 0.755 | 0.8 | 0.75 | 0.771 | 19.275 | +0.06 (+8.44%) | 15,625 |
13 Jul 2012 | USD | 0.711 | 0.7296 | 0.711 | 0.711 | 17.775 | +0.001 (+0.14%) | 3,200 |
12 Jul 2012 | USD | 0.716 | 0.7585 | 0.71 | 0.71 | 17.75 | -0.031 (-4.18%) | 5,150 |
11 Jul 2012 | USD | 0.783 | 0.783 | 0.74 | 0.741 | 18.525 | -0.036 (-4.63%) | 14,496 |
10 Jul 2012 | USD | 0.777 | 0.777 | 0.777 | 0.777 | 19.425 | 0.0 (0.0%) | 0 |
9 Jul 2012 | USD | 0.809 | 0.81 | 0.777 | 0.777 | 19.425 | -0.03 (-3.72%) | 24,594 |
6 Jul 2012 | USD | 0.7405 | 0.807 | 0.7405 | 0.807 | 20.175 | +0.06 (+8.10%) | 6,500 |
5 Jul 2012 | USD | 0.803 | 0.803 | 0.7465 | 0.7465 | 18.6625 | -0.086 (-10.33%) | 39,643 |
4 Jul 2012 | USD | 0.8325 | 0.8325 | 0.8325 | 0.8325 | 20.8125 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 0.8605 | 0.8605 | 0.8325 | 0.8325 | 20.8125 | +0.028 (+3.42%) | 15,999 |
2 Jul 2012 | USD | 0.8 | 0.887 | 0.7865 | 0.805 | 20.125 | 0.0 (0.0%) | 8,456 |
29 Jun 2012 | USD | 0.8426 | 0.8865 | 0.805 | 0.805 | 20.125 | -0.025 (-3.01%) | 38,963 |
28 Jun 2012 | USD | 0.867 | 0.886 | 0.7695 | 0.83 | 20.75 | -0.018 (-2.12%) | 57,600 |
27 Jun 2012 | USD | 1.01 | 1.01 | 0.837 | 0.848 | 21.2 | -0.149 (-14.97%) | 67,663 |
26 Jun 2012 | USD | 1.0275 | 1.04 | 0.97 | 0.9973 | 24.9325 | +0.042 (+4.37%) | 55,630 |
25 Jun 2012 | USD | 0.867 | 1.195 | 0.867 | 0.9555 | 23.8875 | +0.14 (+17.17%) | 213,563 |
22 Jun 2012 | USD | 0.841 | 0.8605 | 0.775 | 0.8155 | 20.3875 | +0.004 (+0.43%) | 66,154 |
21 Jun 2012 | USD | 0.78 | 0.932 | 0.759 | 0.812 | 20.3 | +0.042 (+5.45%) | 105,609 |
20 Jun 2012 | USD | 0.77 | 0.788 | 0.75 | 0.77 | 19.25 | +0.02 (+2.67%) | 65,200 |