Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2012 | USD | 1.5 | 1.5 | 1.49 | 1.49 | 47.68 | -0.01 (-0.67%) | 9,000 |
7 Aug 2012 | USD | 1.51 | 1.54 | 1.5 | 1.5 | 48 | -0.05 (-3.23%) | 72,300 |
6 Aug 2012 | USD | 1.44 | 1.6 | 1.55 | 1.55 | 49.6 | 0.0 (0.0%) | 115,200 |
3 Aug 2012 | USD | 1.5 | 1.63 | 1.55 | 1.55 | 49.6 | 0.0 (0.0%) | 53,300 |
2 Aug 2012 | USD | 1.54 | 1.63 | 1.55 | 1.55 | 49.6 | +0.03 (+1.97%) | 71,544 |
1 Aug 2012 | USD | 1.56 | 1.59 | 1.52 | 1.52 | 48.64 | -0.03 (-1.94%) | 11,949 |
31 Jul 2012 | USD | 1.64 | 1.64 | 1.55 | 1.55 | 49.6 | -0.05 (-3.13%) | 41,500 |
30 Jul 2012 | USD | 1.6 | 1.65 | 1.6 | 1.6 | 51.2 | -0.01 (-0.62%) | 8,000 |
27 Jul 2012 | USD | 1.6 | 1.63 | 1.61 | 1.61 | 51.52 | +0.12 (+8.05%) | 32,793 |
26 Jul 2012 | USD | 1.6 | 1.6 | 1.49 | 1.49 | 47.68 | -0.06 (-3.87%) | 235,575 |
25 Jul 2012 | USD | 1.65 | 1.66 | 1.55 | 1.55 | 49.6 | -0.1 (-6.06%) | 50,934 |
24 Jul 2012 | USD | 1.65 | 1.65 | 1.65 | 1.65 | 52.8 | 0.0 (0.0%) | 5,680 |
23 Jul 2012 | USD | 1.7 | 1.7 | 1.65 | 1.65 | 52.8 | -0.1 (-5.71%) | 17,650 |
20 Jul 2012 | USD | 1.75 | 1.8 | 1.75 | 1.75 | 56 | -0.05 (-2.78%) | 16,000 |
19 Jul 2012 | USD | 1.81 | 1.81 | 1.8 | 1.8 | 57.6 | -0.1 (-5.26%) | 257,000 |
18 Jul 2012 | USD | 1.88 | 1.9 | 1.9 | 1.9 | 60.8 | 0.0 (0.0%) | 21,000 |
17 Jul 2012 | USD | 1.8 | 2 | 1.9 | 1.9 | 60.8 | +0.1 (+5.56%) | 64,375 |
16 Jul 2012 | USD | 1.85 | 1.86 | 1.8 | 1.8 | 57.6 | -0.2 (-10%) | 96,550 |
13 Jul 2012 | USD | 1.9 | 2 | 2 | 2 | 64 | +0.1 (+5.26%) | 23,850 |
12 Jul 2012 | USD | 1.9 | 1.9 | 1.9 | 1.9 | 60.8 | 0.0 (0.0%) | 13,778 |
11 Jul 2012 | USD | 1.9 | 1.9 | 1.9 | 1.9 | 60.8 | 0.0 (0.0%) | 32,186 |
10 Jul 2012 | USD | 2.19 | 2.19 | 1.9 | 1.9 | 60.8 | -0.14 (-6.86%) | 98,039 |
9 Jul 2012 | USD | 2 | 2.07 | 2.04 | 2.04 | 65.28 | -0.05 (-2.39%) | 37,000 |
6 Jul 2012 | USD | 2.24 | 2.24 | 2.09 | 2.09 | 66.88 | -0.14 (-6.28%) | 59,735 |
5 Jul 2012 | USD | 2.18 | 2.25 | 2.23 | 2.23 | 71.36 | +0.06 (+2.76%) | 41,450 |
4 Jul 2012 | USD | 2.17 | 2.17 | 2.17 | 2.17 | 69.44 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 2.25 | 2.25 | 2.17 | 2.17 | 69.44 | -0.08 (-3.56%) | 46,450 |
2 Jul 2012 | USD | 2.4 | 2.4 | 2.25 | 2.25 | 72 | -0.25 (-10%) | 24,050 |
29 Jun 2012 | USD | 2.6 | 2.6 | 2.5 | 2.5 | 80 | -0.12 (-4.58%) | 40,800 |
28 Jun 2012 | USD | 2.56 | 2.62 | 2.62 | 2.62 | 83.84 | +0.05 (+1.95%) | 16,366 |