Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2012 | USD | 1.52 | 1.55 | 1.5 | 1.54 | 1.54 | +0.03 (+1.99%) | 223,300 |
28 Jun 2012 | USD | 1.5 | 1.52 | 1.46 | 1.51 | 1.51 | -0.01 (-0.66%) | 163,600 |
27 Jun 2012 | USD | 1.53 | 1.57 | 1.47 | 1.52 | 1.52 | -0.01 (-0.65%) | 260,100 |
26 Jun 2012 | USD | 1.5 | 1.58 | 1.46 | 1.53 | 1.53 | +0.03 (+2%) | 166,200 |
25 Jun 2012 | USD | 1.5 | 1.52 | 1.46 | 1.5 | 1.5 | -0.04 (-2.60%) | 131,600 |
22 Jun 2012 | USD | 1.48 | 1.54 | 1.47 | 1.54 | 1.54 | +0.09 (+6.21%) | 554,700 |
21 Jun 2012 | USD | 1.5 | 1.51 | 1.43 | 1.45 | 1.45 | -0.06 (-3.97%) | 265,800 |
20 Jun 2012 | USD | 1.5 | 1.52 | 1.45 | 1.51 | 1.51 | +0.01 (+0.67%) | 188,300 |
19 Jun 2012 | USD | 1.48 | 1.57 | 1.43 | 1.5 | 1.5 | +0.02 (+1.35%) | 288,500 |
18 Jun 2012 | USD | 1.45 | 1.5 | 1.42 | 1.48 | 1.48 | +0.01 (+0.68%) | 177,900 |
15 Jun 2012 | USD | 1.49 | 1.5 | 1.33 | 1.47 | 1.47 | -0.04 (-2.65%) | 424,100 |
14 Jun 2012 | USD | 1.43 | 1.51 | 1.42 | 1.51 | 1.51 | +0.08 (+5.59%) | 153,400 |
13 Jun 2012 | USD | 1.44 | 1.46 | 1.41 | 1.43 | 1.43 | -0.02 (-1.38%) | 160,100 |
12 Jun 2012 | USD | 1.42 | 1.5 | 1.4 | 1.45 | 1.45 | +0.03 (+2.11%) | 147,300 |
11 Jun 2012 | USD | 1.5 | 1.51 | 1.41 | 1.42 | 1.42 | -0.05 (-3.40%) | 222,000 |
8 Jun 2012 | USD | 1.47 | 1.52 | 1.43 | 1.47 | 1.47 | 0.0 (0.0%) | 95,200 |
7 Jun 2012 | USD | 1.47 | 1.51 | 1.43 | 1.47 | 1.47 | +0.03 (+2.08%) | 167,600 |
6 Jun 2012 | USD | 1.43 | 1.44 | 1.38 | 1.44 | 1.44 | +0.05 (+3.60%) | 170,600 |
5 Jun 2012 | USD | 1.4 | 1.46 | 1.39 | 1.39 | 1.39 | -0.03 (-2.11%) | 165,700 |
4 Jun 2012 | USD | 1.43 | 1.43 | 1.39 | 1.42 | 1.42 | +0.01 (+0.71%) | 203,900 |
1 Jun 2012 | USD | 1.41 | 1.46 | 1.36 | 1.41 | 1.41 | -0.05 (-3.42%) | 288,400 |
31 May 2012 | USD | 1.45 | 1.49 | 1.41 | 1.46 | 1.46 | +0.01 (+0.69%) | 293,100 |
30 May 2012 | USD | 1.46 | 1.47 | 1.41 | 1.45 | 1.45 | -0.02 (-1.36%) | 244,500 |
29 May 2012 | USD | 1.5 | 1.54 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 241,500 |
28 May 2012 | USD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 1.5 | 1.54 | 1.46 | 1.49 | 1.49 | 0.0 (0.0%) | 162,100 |
24 May 2012 | USD | 1.44 | 1.53 | 1.42 | 1.49 | 1.49 | +0.06 (+4.20%) | 189,100 |
23 May 2012 | USD | 1.39 | 1.46 | 1.39 | 1.43 | 1.43 | +0.02 (+1.42%) | 152,900 |
22 May 2012 | USD | 1.49 | 1.5 | 1.39 | 1.41 | 1.41 | -0.09 (-6%) | 294,300 |
21 May 2012 | USD | 1.46 | 1.54 | 1.43 | 1.5 | 1.5 | +0.04 (+2.74%) | 205,300 |