Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2012 | USD | 1.2315 | 1.2559 | 1.2256 | 1.2256 | 1.2256 | -0.029 (-2.30%) | 15,100 |
10 Jan 2012 | USD | 1.322 | 1.322 | 1.253 | 1.2545 | 1.2545 | -0.019 (-1.53%) | 130,900 |
9 Jan 2012 | USD | 1.3427 | 1.3427 | 1.2464 | 1.274 | 1.274 | -0.096 (-6.97%) | 8,200 |
6 Jan 2012 | USD | 1.426 | 1.426 | 1.3695 | 1.3695 | 1.3695 | -0.049 (-3.45%) | 10,100 |
5 Jan 2012 | USD | 1.519 | 1.519 | 1.4045 | 1.4185 | 1.4185 | +0.006 (+0.45%) | 413,200 |
4 Jan 2012 | USD | 1.3756 | 1.4918 | 1.3756 | 1.4122 | 1.4122 | +0.036 (+2.62%) | 17,150 |
3 Jan 2012 | USD | 1.3105 | 1.3761 | 1.3105 | 1.3761 | 1.3761 | +0.144 (+11.65%) | 4,900 |
2 Jan 2012 | USD | 1.2325 | 1.2325 | 1.2325 | 1.2325 | 1.2325 | 0.0 (0.0%) | 0 |
30 Dec 2011 | USD | 1.127 | 1.239 | 1 | 1.2325 | 1.2325 | +0.092 (+8.07%) | 64,650 |
29 Dec 2011 | USD | 1.025 | 1.1405 | 1.025 | 1.1405 | 1.1405 | +0.057 (+5.26%) | 65,087 |
28 Dec 2011 | USD | 1.029 | 1.1085 | 1.0237 | 1.0835 | 1.0835 | +0.06 (+5.91%) | 16,650 |
27 Dec 2011 | USD | 1.023 | 1.023 | 1.023 | 1.023 | 1.023 | 0.0 (0.0%) | 0 |
26 Dec 2011 | USD | 1.023 | 1.023 | 1.023 | 1.023 | 1.023 | 0.0 (0.0%) | 0 |
23 Dec 2011 | USD | 0.9905 | 1.026 | 0.9905 | 1.023 | 1.023 | +0.029 (+2.90%) | 9,700 |
22 Dec 2011 | USD | 1.0225 | 1.0325 | 0.98 | 0.9942 | 0.9942 | +0.003 (+0.27%) | 36,700 |
21 Dec 2011 | USD | 1.0265 | 1.0265 | 0.9915 | 0.9915 | 0.9915 | -0.013 (-1.25%) | 41,000 |
20 Dec 2011 | USD | 0.97 | 1.0145 | 0.97 | 1.004 | 1.004 | +0.039 (+4.04%) | 36,895 |
19 Dec 2011 | USD | 0.947 | 0.965 | 0.947 | 0.965 | 0.965 | +0.004 (+0.47%) | 647,122 |
16 Dec 2011 | USD | 0.9495 | 0.9625 | 0.9306 | 0.9605 | 0.9605 | +0.036 (+3.89%) | 143,251 |
15 Dec 2011 | USD | 0.926 | 0.926 | 0.9217 | 0.9245 | 0.9245 | +0.024 (+2.61%) | 4,750 |
14 Dec 2011 | USD | 0.9305 | 0.941 | 0.901 | 0.901 | 0.901 | -0.034 (-3.64%) | 28,752 |
13 Dec 2011 | USD | 0.982 | 1.011 | 0.935 | 0.935 | 0.935 | -0.044 (-4.54%) | 18,225 |
12 Dec 2011 | USD | 1.008 | 1.008 | 0.9795 | 0.9795 | 0.9795 | -0.031 (-3.09%) | 11,800 |
9 Dec 2011 | USD | 0.972 | 1.019 | 0.9625 | 1.0107 | 1.0107 | +0.045 (+4.65%) | 45,000 |
8 Dec 2011 | USD | 1.014 | 1.014 | 0.9658 | 0.9658 | 0.9658 | -0.054 (-5.31%) | 27,400 |
7 Dec 2011 | USD | 1.0399 | 1.0399 | 1.02 | 1.02 | 1.02 | -0.049 (-4.58%) | 21,800 |
6 Dec 2011 | USD | 1.045 | 1.069 | 1.027 | 1.069 | 1.069 | -0.005 (-0.47%) | 14,100 |
5 Dec 2011 | USD | 1.08 | 1.08 | 1.044 | 1.074 | 1.074 | -0.006 (-0.56%) | 7,900 |
2 Dec 2011 | USD | 1.134 | 1.134 | 1.07 | 1.08 | 1.08 | -0.005 (-0.46%) | 9,375 |
1 Dec 2011 | USD | 1.1775 | 1.199 | 1.04 | 1.085 | 1.085 | -0.1 (-8.44%) | 32,900 |