Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2012 | USD | 1.416 | 1.416 | 1.374 | 1.3895 | 1.3895 | -0.024 (-1.70%) | 8,500 |
11 Sep 2012 | USD | 1.465 | 1.4765 | 1.4135 | 1.4135 | 1.4135 | -0.051 (-3.52%) | 9,800 |
10 Sep 2012 | USD | 1.412 | 1.496 | 1.392 | 1.465 | 1.465 | -0.012 (-0.81%) | 23,600 |
7 Sep 2012 | USD | 1.434 | 1.49 | 1.355 | 1.477 | 1.477 | +0.073 (+5.20%) | 66,200 |
6 Sep 2012 | USD | 1.478 | 1.478 | 1.394 | 1.404 | 1.404 | -0.07 (-4.75%) | 47,400 |
5 Sep 2012 | USD | 1.486 | 1.5 | 1.464 | 1.474 | 1.474 | -0.013 (-0.84%) | 28,900 |
4 Sep 2012 | USD | 1.533 | 1.533 | 1.4765 | 1.4865 | 1.4865 | -0.009 (-0.64%) | 114,600 |
3 Sep 2012 | USD | 1.496 | 1.496 | 1.496 | 1.496 | 1.496 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 1.5445 | 1.5445 | 1.492 | 1.496 | 1.496 | -0.016 (-1.06%) | 115,200 |
30 Aug 2012 | USD | 1.565 | 1.565 | 1.472 | 1.512 | 1.512 | -0.001 (-0.07%) | 199,200 |
29 Aug 2012 | USD | 1.424 | 1.667 | 1.3615 | 1.513 | 1.513 | +0.075 (+5.22%) | 174,500 |
28 Aug 2012 | USD | 1.376 | 1.438 | 1.362 | 1.438 | 1.438 | +0.08 (+5.89%) | 22,800 |
27 Aug 2012 | USD | 1.404 | 1.4405 | 1.358 | 1.358 | 1.358 | -0.022 (-1.59%) | 32,600 |
24 Aug 2012 | USD | 1.47 | 1.511 | 1.372 | 1.38 | 1.38 | -0.135 (-8.91%) | 105,700 |
23 Aug 2012 | USD | 1.559 | 1.622 | 1.511 | 1.515 | 1.515 | +0.011 (+0.73%) | 168,064 |
22 Aug 2012 | USD | 1.339 | 1.5175 | 1.315 | 1.504 | 1.504 | +0.143 (+10.51%) | 29,950 |
21 Aug 2012 | USD | 1.227 | 1.371 | 1.227 | 1.361 | 1.361 | +0.132 (+10.70%) | 22,100 |
20 Aug 2012 | USD | 1.2275 | 1.2385 | 1.2085 | 1.2295 | 1.2295 | -0.035 (-2.81%) | 17,300 |
17 Aug 2012 | USD | 1.234 | 1.265 | 1.207 | 1.265 | 1.265 | -0.022 (-1.71%) | 11,000 |
16 Aug 2012 | USD | 1.2985 | 1.299 | 1.243 | 1.287 | 1.287 | -0.008 (-0.62%) | 31,700 |
15 Aug 2012 | USD | 1.3 | 1.3 | 1.2885 | 1.295 | 1.295 | -0.035 (-2.63%) | 23,500 |
14 Aug 2012 | USD | 1.4 | 1.4 | 1.33 | 1.33 | 1.33 | -0.053 (-3.83%) | 5,100 |
13 Aug 2012 | USD | 1.383 | 1.383 | 1.383 | 1.383 | 1.383 | 0.0 (0.0%) | 0 |
10 Aug 2012 | USD | 1.352 | 1.383 | 1.3 | 1.383 | 1.383 | +0.017 (+1.21%) | 19,600 |
9 Aug 2012 | USD | 1.356 | 1.3665 | 1.356 | 1.3665 | 1.3665 | -0.011 (-0.79%) | 6,700 |
8 Aug 2012 | USD | 1.3928 | 1.3928 | 1.352 | 1.3774 | 1.3774 | -0.008 (-0.55%) | 19,600 |
7 Aug 2012 | USD | 1.379 | 1.47 | 1.379 | 1.385 | 1.385 | +0.021 (+1.50%) | 19,900 |
6 Aug 2012 | USD | 1.3645 | 1.3645 | 1.3645 | 1.3645 | 1.3645 | 0.0 (0.0%) | 0 |
3 Aug 2012 | USD | 1.39 | 1.393 | 1.3645 | 1.3645 | 1.3645 | -0.029 (-2.06%) | 10,700 |
2 Aug 2012 | USD | 1.407 | 1.407 | 1.3932 | 1.3932 | 1.3932 | -0.046 (-3.18%) | 6,500 |