Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2012 | USD | 0.9 | 0.918 | 0.876 | 0.876 | 8.76 | -0.025 (-2.77%) | 48,000 |
25 Sep 2012 | USD | 0.886 | 0.902 | 0.886 | 0.901 | 9.01 | -0.036 (-3.84%) | 10,200 |
24 Sep 2012 | USD | 0.937 | 0.937 | 0.937 | 0.937 | 9.37 | 0.0 (0.0%) | 0 |
21 Sep 2012 | USD | 0.905 | 0.937 | 0.897 | 0.937 | 9.37 | +0.038 (+4.28%) | 9,415 |
20 Sep 2012 | USD | 0.862 | 0.8985 | 0.85 | 0.8985 | 8.985 | +0.024 (+2.69%) | 24,985 |
19 Sep 2012 | USD | 0.875 | 0.875 | 0.875 | 0.875 | 8.75 | 0.0 (0.0%) | 0 |
18 Sep 2012 | USD | 0.837 | 0.875 | 0.837 | 0.875 | 8.75 | -0.01 (-1.13%) | 21,500 |
17 Sep 2012 | USD | 0.877 | 0.89 | 0.877 | 0.885 | 8.85 | +0.037 (+4.36%) | 28,350 |
14 Sep 2012 | USD | 0.7848 | 0.848 | 0.7848 | 0.848 | 8.48 | +0.083 (+10.78%) | 44,280 |
13 Sep 2012 | USD | 0.7655 | 0.7655 | 0.7655 | 0.7655 | 7.655 | +0.003 (+0.33%) | 900 |
12 Sep 2012 | USD | 0.7525 | 0.763 | 0.742 | 0.763 | 7.63 | +0.039 (+5.39%) | 9,000 |
11 Sep 2012 | USD | 0.757 | 0.757 | 0.724 | 0.724 | 7.24 | -0.007 (-0.96%) | 12,275 |
10 Sep 2012 | USD | 0.74 | 0.74 | 0.731 | 0.731 | 7.31 | +0.001 (+0.14%) | 2,800 |
7 Sep 2012 | USD | 0.751 | 0.751 | 0.73 | 0.73 | 7.3 | -0.02 (-2.67%) | 26,500 |
6 Sep 2012 | USD | 0.769 | 0.769 | 0.75 | 0.75 | 7.5 | +0.029 (+4.02%) | 1,450 |
5 Sep 2012 | USD | 0.752 | 0.752 | 0.721 | 0.721 | 7.21 | -0.004 (-0.55%) | 21,200 |
4 Sep 2012 | USD | 0.769 | 0.769 | 0.725 | 0.725 | 7.25 | -0.022 (-2.95%) | 19,000 |
3 Sep 2012 | USD | 0.747 | 0.747 | 0.747 | 0.747 | 7.47 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 0.747 | 0.747 | 0.747 | 0.747 | 7.47 | +0.017 (+2.33%) | 2,500 |
30 Aug 2012 | USD | 0.741 | 0.741 | 0.73 | 0.73 | 7.3 | -0.024 (-3.18%) | 10,200 |
29 Aug 2012 | USD | 0.7545 | 0.7545 | 0.754 | 0.754 | 7.54 | -0.013 (-1.69%) | 12,000 |
28 Aug 2012 | USD | 0.766 | 0.7735 | 0.766 | 0.767 | 7.67 | +0.004 (+0.52%) | 8,249 |
27 Aug 2012 | USD | 0.763 | 0.764 | 0.74 | 0.763 | 7.63 | +0.053 (+7.46%) | 15,850 |
24 Aug 2012 | USD | 0.71 | 0.71 | 0.71 | 0.71 | 7.1 | 0.0 (0.0%) | 0 |
23 Aug 2012 | USD | 0.722 | 0.723 | 0.7 | 0.71 | 7.1 | -0.032 (-4.31%) | 131,025 |
22 Aug 2012 | USD | 0.742 | 0.742 | 0.742 | 0.742 | 7.42 | -0.001 (-0.13%) | 1,000 |
21 Aug 2012 | USD | 0.798 | 0.798 | 0.743 | 0.743 | 7.43 | -0.051 (-6.42%) | 36,500 |
20 Aug 2012 | USD | 0.794 | 0.794 | 0.794 | 0.794 | 7.94 | -0.012 (-1.49%) | 1,500 |
17 Aug 2012 | USD | 0.822 | 0.822 | 0.773 | 0.806 | 8.06 | +0.042 (+5.50%) | 14,900 |
16 Aug 2012 | USD | 0.782 | 0.7855 | 0.764 | 0.764 | 7.64 | -0.029 (-3.66%) | 43,845 |