Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2012 | USD | 0.74 | 0.74 | 0.697 | 0.735 | 7.35 | -0.004 (-0.54%) | 24,061 |
22 May 2012 | USD | 0.734 | 0.763 | 0.734 | 0.739 | 7.39 | -0.041 (-5.26%) | 15,300 |
21 May 2012 | USD | 0.78 | 0.78 | 0.75 | 0.78 | 7.8 | +0.02 (+2.63%) | 7,050 |
18 May 2012 | USD | 0.76 | 0.761 | 0.76 | 0.76 | 7.6 | -0.004 (-0.52%) | 4,800 |
17 May 2012 | USD | 0.772 | 0.772 | 0.743 | 0.764 | 7.64 | -0.042 (-5.21%) | 11,000 |
16 May 2012 | USD | 0.758 | 0.806 | 0.758 | 0.806 | 8.06 | +0.012 (+1.51%) | 19,300 |
15 May 2012 | USD | 0.7845 | 0.803 | 0.772 | 0.794 | 7.94 | -0.009 (-1.06%) | 21,910 |
14 May 2012 | USD | 0.853 | 0.853 | 0.78 | 0.8025 | 8.025 | -0.072 (-8.29%) | 13,450 |
11 May 2012 | USD | 0.845 | 0.88 | 0.8395 | 0.875 | 8.75 | +0.033 (+3.92%) | 15,100 |
10 May 2012 | USD | 0.855 | 0.855 | 0.842 | 0.842 | 8.42 | -0.003 (-0.36%) | 2,000 |
9 May 2012 | USD | 0.791 | 0.845 | 0.791 | 0.845 | 8.45 | +0.028 (+3.43%) | 11,300 |
8 May 2012 | USD | 0.854 | 0.866 | 0.817 | 0.817 | 8.17 | -0.068 (-7.68%) | 15,650 |
7 May 2012 | USD | 0.912 | 0.912 | 0.869 | 0.885 | 8.85 | -0.025 (-2.75%) | 321,933 |
4 May 2012 | USD | 0.952 | 0.965 | 0.8944 | 0.91 | 9.1 | -0.058 (-5.99%) | 44,082 |
3 May 2012 | USD | 0.9755 | 0.9755 | 0.968 | 0.968 | 9.68 | -0.012 (-1.22%) | 7,000 |
2 May 2012 | USD | 0.984 | 0.984 | 0.98 | 0.98 | 9.8 | -0.001 (-0.10%) | 11,000 |
1 May 2012 | USD | 0.989 | 1.02 | 0.981 | 0.981 | 9.81 | +0.003 (+0.31%) | 18,000 |
30 Apr 2012 | USD | 0.978 | 0.978 | 0.978 | 0.978 | 9.78 | +0.037 (+3.99%) | 4,000 |
27 Apr 2012 | USD | 0.961 | 0.961 | 0.931 | 0.9405 | 9.405 | +0.013 (+1.35%) | 19,340 |
26 Apr 2012 | USD | 0.909 | 0.951 | 0.909 | 0.928 | 9.28 | +0.01 (+1.09%) | 12,500 |
25 Apr 2012 | USD | 0.94 | 0.94 | 0.918 | 0.918 | 9.18 | -0.007 (-0.76%) | 14,000 |
24 Apr 2012 | USD | 0.946 | 0.946 | 0.925 | 0.925 | 9.25 | +0.015 (+1.65%) | 8,300 |
23 Apr 2012 | USD | 0.949 | 0.949 | 0.902 | 0.91 | 9.1 | -0.033 (-3.50%) | 23,010 |
20 Apr 2012 | USD | 0.943 | 0.943 | 0.943 | 0.943 | 9.43 | +0.003 (+0.32%) | 2,125 |
19 Apr 2012 | USD | 0.96 | 0.96 | 0.94 | 0.94 | 9.4 | -0.035 (-3.54%) | 3,100 |
18 Apr 2012 | USD | 0.95 | 0.9745 | 0.943 | 0.9745 | 9.745 | +0.018 (+1.83%) | 21,230 |
17 Apr 2012 | USD | 0.996 | 0.996 | 0.957 | 0.957 | 9.57 | -0.029 (-2.94%) | 8,000 |
16 Apr 2012 | USD | 0.9685 | 0.99 | 0.965 | 0.986 | 9.86 | -0.011 (-1.10%) | 32,000 |
13 Apr 2012 | USD | 1.007 | 1.01 | 0.982 | 0.997 | 9.97 | -0.033 (-3.20%) | 19,000 |
12 Apr 2012 | USD | 1.05 | 1.05 | 1.0235 | 1.03 | 10.3 | +0.072 (+7.52%) | 7,899 |