Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2012 | USD | 1.524 | 1.524 | 1.439 | 1.439 | 1.439 | -0.052 (-3.49%) | 11,500 |
31 Jul 2012 | USD | 1.528 | 1.529 | 1.491 | 1.491 | 1.491 | -0.057 (-3.68%) | 8,160 |
30 Jul 2012 | USD | 1.5795 | 1.5795 | 1.547 | 1.548 | 1.548 | -0.002 (-0.13%) | 8,300 |
27 Jul 2012 | USD | 1.5855 | 1.5855 | 1.55 | 1.55 | 1.55 | +0.025 (+1.64%) | 8,500 |
26 Jul 2012 | USD | 1.4 | 1.525 | 1.354 | 1.525 | 1.525 | +0.115 (+8.16%) | 20,800 |
25 Jul 2012 | USD | 1.405 | 1.42 | 1.369 | 1.41 | 1.41 | +0.05 (+3.68%) | 45,600 |
24 Jul 2012 | USD | 1.385 | 1.385 | 1.3455 | 1.36 | 1.36 | -0.006 (-0.44%) | 52,000 |
23 Jul 2012 | USD | 1.516 | 1.516 | 1.366 | 1.366 | 1.366 | -0.125 (-8.38%) | 38,400 |
20 Jul 2012 | USD | 1.496 | 1.496 | 1.491 | 1.491 | 1.491 | -0.008 (-0.53%) | 6,500 |
19 Jul 2012 | USD | 1.549 | 1.549 | 1.499 | 1.499 | 1.499 | -0.026 (-1.70%) | 7,300 |
18 Jul 2012 | USD | 1.6 | 1.627 | 1.525 | 1.525 | 1.525 | -0.075 (-4.69%) | 15,900 |
17 Jul 2012 | USD | 1.55 | 1.6 | 1.55 | 1.6 | 1.6 | +0.021 (+1.33%) | 16,300 |
16 Jul 2012 | USD | 1.527 | 1.579 | 1.521 | 1.579 | 1.579 | +0.072 (+4.81%) | 9,700 |
13 Jul 2012 | USD | 1.5065 | 1.5065 | 1.5065 | 1.5065 | 1.5065 | 0.0 (0.0%) | 0 |
12 Jul 2012 | USD | 1.5495 | 1.55 | 1.5 | 1.5065 | 1.5065 | -0.088 (-5.52%) | 49,700 |
11 Jul 2012 | USD | 1.7015 | 1.7015 | 1.5945 | 1.5945 | 1.5945 | -0.097 (-5.71%) | 15,300 |
10 Jul 2012 | USD | 1.6535 | 1.693 | 1.6535 | 1.691 | 1.691 | +0.041 (+2.48%) | 23,300 |
9 Jul 2012 | USD | 1.622 | 1.6735 | 1.595 | 1.65 | 1.65 | +0.05 (+3.13%) | 58,200 |
6 Jul 2012 | USD | 1.4605 | 1.648 | 1.4605 | 1.6 | 1.6 | +0.328 (+25.74%) | 67,400 |
5 Jul 2012 | USD | 1.2885 | 1.2895 | 1.264 | 1.2725 | 1.2725 | -0.074 (-5.53%) | 22,600 |
4 Jul 2012 | USD | 1.347 | 1.347 | 1.347 | 1.347 | 1.347 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 1.331 | 1.347 | 1.331 | 1.347 | 1.347 | +0.044 (+3.42%) | 3,300 |
2 Jul 2012 | USD | 1.3025 | 1.3025 | 1.3025 | 1.3025 | 1.3025 | 0.0 (0.0%) | 0 |
29 Jun 2012 | USD | 1.2915 | 1.329 | 1.276 | 1.3025 | 1.3025 | +0.058 (+4.66%) | 28,500 |
28 Jun 2012 | USD | 1.293 | 1.3 | 1.2415 | 1.2445 | 1.2445 | -0.085 (-6.39%) | 15,800 |
27 Jun 2012 | USD | 1.3605 | 1.3605 | 1.3295 | 1.3295 | 1.3295 | -0.013 (-0.97%) | 10,400 |
26 Jun 2012 | USD | 1.368 | 1.368 | 1.3425 | 1.3425 | 1.3425 | -0.018 (-1.29%) | 1,400 |
25 Jun 2012 | USD | 1.368 | 1.37 | 1.339 | 1.36 | 1.36 | -0.095 (-6.53%) | 20,100 |
22 Jun 2012 | USD | 1.5 | 1.519 | 1.403 | 1.455 | 1.455 | -0.033 (-2.22%) | 52,100 |
21 Jun 2012 | USD | 1.632 | 1.632 | 1.487 | 1.488 | 1.488 | -0.154 (-9.41%) | 25,300 |