Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2012 | USD | 1.35 | 1.4 | 1.35 | 1.35 | 1.35 | +0.01 (+0.75%) | 117,100 |
9 Aug 2012 | USD | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | -0.01 (-0.74%) | 54,500 |
8 Aug 2012 | USD | 1.38 | 1.39 | 1.32 | 1.35 | 1.35 | -0.05 (-3.57%) | 124,300 |
7 Aug 2012 | USD | 1.43 | 1.44 | 1.34 | 1.4 | 1.4 | -0.01 (-0.71%) | 224,000 |
6 Aug 2012 | USD | 1.4 | 1.44 | 1.36 | 1.41 | 1.41 | 0.0 (0.0%) | 104,700 |
3 Aug 2012 | USD | 1.34 | 1.42 | 1.3 | 1.41 | 1.41 | +0.1 (+7.63%) | 215,800 |
2 Aug 2012 | USD | 1.3 | 1.35 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 168,900 |
1 Aug 2012 | USD | 1.42 | 1.44 | 1.3 | 1.3 | 1.3 | -0.12 (-8.45%) | 417,700 |
31 Jul 2012 | USD | 1.39 | 1.45 | 1.39 | 1.42 | 1.42 | +0.03 (+2.16%) | 166,800 |
30 Jul 2012 | USD | 1.47 | 1.47 | 1.37 | 1.39 | 1.39 | -0.08 (-5.44%) | 193,100 |
27 Jul 2012 | USD | 1.47 | 1.5 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 144,400 |
26 Jul 2012 | USD | 1.48 | 1.52 | 1.42 | 1.46 | 1.46 | +0.02 (+1.39%) | 103,800 |
25 Jul 2012 | USD | 1.46 | 1.5 | 1.42 | 1.44 | 1.44 | -0.01 (-0.69%) | 96,300 |
24 Jul 2012 | USD | 1.53 | 1.53 | 1.44 | 1.45 | 1.45 | -0.07 (-4.61%) | 160,500 |
23 Jul 2012 | USD | 1.52 | 1.56 | 1.52 | 1.52 | 1.52 | -0.04 (-2.56%) | 120,100 |
20 Jul 2012 | USD | 1.55 | 1.6 | 1.54 | 1.56 | 1.56 | -0.02 (-1.27%) | 119,500 |
19 Jul 2012 | USD | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 70,300 |
18 Jul 2012 | USD | 1.62 | 1.62 | 1.53 | 1.58 | 1.58 | -0.06 (-3.66%) | 168,200 |
17 Jul 2012 | USD | 1.6 | 1.66 | 1.57 | 1.64 | 1.64 | +0.03 (+1.86%) | 163,900 |
16 Jul 2012 | USD | 1.6 | 1.61 | 1.57 | 1.61 | 1.61 | +0.01 (+0.63%) | 57,100 |
13 Jul 2012 | USD | 1.55 | 1.61 | 1.55 | 1.6 | 1.6 | +0.05 (+3.23%) | 162,000 |
12 Jul 2012 | USD | 1.54 | 1.57 | 1.52 | 1.55 | 1.55 | 0.0 (0.0%) | 147,100 |
11 Jul 2012 | USD | 1.56 | 1.6 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 128,400 |
10 Jul 2012 | USD | 1.64 | 1.65 | 1.54 | 1.55 | 1.55 | -0.07 (-4.32%) | 157,300 |
9 Jul 2012 | USD | 1.62 | 1.65 | 1.59 | 1.62 | 1.62 | -0.01 (-0.61%) | 243,800 |
6 Jul 2012 | USD | 1.61 | 1.65 | 1.59 | 1.63 | 1.63 | -0.01 (-0.61%) | 161,500 |
5 Jul 2012 | USD | 1.65 | 1.66 | 1.61 | 1.64 | 1.64 | -0.01 (-0.61%) | 186,500 |
4 Jul 2012 | USD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 1.59 | 1.65 | 1.58 | 1.65 | 1.65 | +0.04 (+2.48%) | 245,300 |
2 Jul 2012 | USD | 1.54 | 1.61 | 1.53 | 1.61 | 1.61 | +0.07 (+4.55%) | 551,800 |