Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2012 | USD | 0.89 | 0.89 | 0.82 | 0.84 | 8.4 | -0.027 (-3.13%) | 6,489 |
22 May 2012 | USD | 0.92 | 0.92 | 0.86 | 0.8671 | 8.671 | -0.043 (-4.71%) | 28,557 |
21 May 2012 | USD | 0.86 | 0.91 | 0.85 | 0.91 | 9.1 | +0.03 (+3.41%) | 22,666 |
18 May 2012 | USD | 0.86 | 0.92 | 0.86 | 0.88 | 8.8 | +0.02 (+2.33%) | 10,887 |
17 May 2012 | USD | 0.88 | 0.94 | 0.86 | 0.86 | 8.6 | -0.025 (-2.82%) | 12,062 |
16 May 2012 | USD | 0.908 | 0.94 | 0.87 | 0.885 | 8.85 | -0.073 (-7.62%) | 20,213 |
15 May 2012 | USD | 1 | 1 | 0.93 | 0.958 | 9.58 | -0.032 (-3.23%) | 15,746 |
14 May 2012 | USD | 0.985 | 1.02 | 0.98 | 0.99 | 9.9 | 0.0 (0.0%) | 7,216 |
11 May 2012 | USD | 0.95 | 1 | 0.95 | 0.99 | 9.9 | +0.025 (+2.59%) | 42,044 |
10 May 2012 | USD | 0.965 | 0.97 | 0.95 | 0.965 | 9.65 | -0.005 (-0.52%) | 17,010 |
9 May 2012 | USD | 0.98 | 0.98 | 0.93 | 0.97 | 9.7 | -0.03 (-3%) | 19,376 |
8 May 2012 | USD | 1.05 | 1.05 | 0.99 | 1 | 10 | -0.03 (-2.91%) | 16,785 |
7 May 2012 | USD | 1 | 1.05 | 1 | 1.03 | 10.3 | -0.01 (-0.96%) | 7,582 |
4 May 2012 | USD | 1.13 | 1.13 | 1.02 | 1.04 | 10.4 | -0.05 (-4.59%) | 16,065 |
3 May 2012 | USD | 1.1 | 1.13 | 1.07 | 1.09 | 10.9 | -0.02 (-1.80%) | 10,989 |
2 May 2012 | USD | 1.1 | 1.13 | 1.1 | 1.11 | 11.1 | -0.02 (-1.77%) | 3,080 |
1 May 2012 | USD | 1.13 | 1.13 | 1.1 | 1.13 | 11.3 | 0.0 (0.0%) | 14,382 |
30 Apr 2012 | USD | 1.14 | 1.14 | 1.11 | 1.13 | 11.3 | +0.01 (+0.89%) | 10,936 |
27 Apr 2012 | USD | 1.13 | 1.13 | 1.12 | 1.12 | 11.2 | -0.01 (-0.88%) | 5,215 |
26 Apr 2012 | USD | 1.12 | 1.15 | 1.11 | 1.13 | 11.3 | -0.01 (-0.88%) | 13,016 |
25 Apr 2012 | USD | 1.18 | 1.18 | 1.12 | 1.14 | 11.4 | +0.01 (+0.88%) | 4,864 |
24 Apr 2012 | USD | 1.11 | 1.14 | 1.11 | 1.13 | 11.3 | +0.06 (+5.61%) | 4,917 |
23 Apr 2012 | USD | 1.098 | 1.1 | 1.06 | 1.07 | 10.7 | -0.07 (-6.14%) | 3,984 |
20 Apr 2012 | USD | 1.13 | 1.17 | 1.13 | 1.14 | 11.4 | -0.01 (-0.87%) | 20,220 |
19 Apr 2012 | USD | 1.16 | 1.16 | 1.15 | 1.15 | 11.5 | -0.01 (-0.86%) | 1,360 |
18 Apr 2012 | USD | 1.21 | 1.21 | 1.13 | 1.16 | 11.6 | -0.02 (-1.69%) | 10,865 |
17 Apr 2012 | USD | 1.16 | 1.24 | 1.14 | 1.18 | 11.8 | +0.04 (+3.51%) | 8,573 |
16 Apr 2012 | USD | 1.15 | 1.15 | 1.11 | 1.14 | 11.4 | +0.064 (+5.92%) | 3,349 |
13 Apr 2012 | USD | 1.13 | 1.15 | 1.06 | 1.0763 | 10.763 | -0.044 (-3.90%) | 110,499 |
12 Apr 2012 | USD | 1.15 | 1.17 | 1.11 | 1.12 | 11.2 | +0.07 (+6.67%) | 57,661 |