Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2012 | USD | 1 | 1 | 0.9 | 0.9 | 2.7 | -0.12 (-11.76%) | 154,050 |
14 May 2012 | USD | 1.07 | 1.07 | 1.01 | 1.02 | 3.06 | -0.06 (-5.56%) | 55,676 |
11 May 2012 | USD | 1.1 | 1.11 | 1.08 | 1.08 | 3.24 | -0.02 (-1.82%) | 35,949 |
10 May 2012 | USD | 1.13 | 1.15 | 1.09 | 1.1 | 3.3 | -0.01 (-0.90%) | 77,333 |
9 May 2012 | USD | 1.11 | 1.13 | 1.1 | 1.11 | 3.33 | -0.01 (-0.89%) | 69,543 |
8 May 2012 | USD | 1.2 | 1.2 | 1.07 | 1.12 | 3.36 | -0.11 (-8.94%) | 161,921 |
7 May 2012 | USD | 1.23 | 1.25 | 1.2 | 1.23 | 3.69 | 0.0 (0.0%) | 60,762 |
4 May 2012 | USD | 1.24 | 1.26 | 1.21 | 1.23 | 3.69 | -0.04 (-3.15%) | 42,932 |
3 May 2012 | USD | 1.28 | 1.29 | 1.23 | 1.27 | 3.81 | -0.05 (-3.79%) | 41,639 |
2 May 2012 | USD | 1.35 | 1.35 | 1.28 | 1.32 | 3.96 | -0.02 (-1.49%) | 140,535 |
1 May 2012 | USD | 1.35 | 1.35 | 1.34 | 1.34 | 4.02 | 0.0 (0.0%) | 23,827 |
30 Apr 2012 | USD | 1.35 | 1.36 | 1.32 | 1.34 | 4.02 | +0.01 (+0.75%) | 63,110 |
27 Apr 2012 | USD | 1.31 | 1.36 | 1.31 | 1.33 | 3.99 | +0.03 (+2.31%) | 72,565 |
26 Apr 2012 | USD | 1.3 | 1.33 | 1.26 | 1.3 | 3.9 | +0.04 (+3.17%) | 95,554 |
25 Apr 2012 | USD | 1.21 | 1.3 | 1.21 | 1.26 | 3.78 | +0.05 (+4.13%) | 169,889 |
24 Apr 2012 | USD | 1.23 | 1.23 | 1.21 | 1.21 | 3.63 | 0.0 (0.0%) | 58,694 |
23 Apr 2012 | USD | 1.25 | 1.25 | 1.16 | 1.21 | 3.63 | -0.07 (-5.47%) | 102,629 |
20 Apr 2012 | USD | 1.24 | 1.29 | 1.24 | 1.28 | 3.84 | +0.03 (+2.40%) | 9,488 |
19 Apr 2012 | USD | 1.3 | 1.33 | 1.23 | 1.25 | 3.75 | -0.04 (-3.10%) | 120,902 |
18 Apr 2012 | USD | 1.32 | 1.33 | 1.28 | 1.29 | 3.87 | -0.04 (-3.01%) | 36,200 |
17 Apr 2012 | USD | 1.31 | 1.35 | 1.28 | 1.33 | 3.99 | +0.02 (+1.53%) | 48,289 |
16 Apr 2012 | USD | 1.35 | 1.36 | 1.3 | 1.31 | 3.93 | -0.06 (-4.38%) | 57,637 |
13 Apr 2012 | USD | 1.41 | 1.41 | 1.36 | 1.37 | 4.11 | -0.02 (-1.44%) | 28,499 |
12 Apr 2012 | USD | 1.36 | 1.41 | 1.36 | 1.39 | 4.17 | +0.02 (+1.46%) | 304,906 |
11 Apr 2012 | USD | 1.36 | 1.45 | 1.33 | 1.37 | 4.11 | +0.01 (+0.74%) | 293,780 |
10 Apr 2012 | USD | 1.43 | 1.44 | 1.34 | 1.36 | 4.08 | -0.04 (-2.86%) | 96,917 |
9 Apr 2012 | USD | 1.4 | 1.46 | 1.39 | 1.4 | 4.2 | -0.07 (-4.76%) | 27,389 |
6 Apr 2012 | USD | 1.47 | 1.47 | 1.47 | 1.47 | 4.41 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 1.45 | 1.47 | 1.4 | 1.47 | 4.41 | +0.02 (+1.38%) | 59,524 |
4 Apr 2012 | USD | 1.45 | 1.47 | 1.4 | 1.45 | 4.35 | -0.06 (-3.97%) | 138,714 |