Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2012 | USD | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 0.0 (0.0%) | 32,300 |
10 Dec 2012 | USD | 1.04 | 1.05 | 1.01 | 1.04 | 1.04 | -0.01 (-0.95%) | 29,100 |
7 Dec 2012 | USD | 1.03 | 1.08 | 1.02 | 1.05 | 1.05 | +0.02 (+1.94%) | 29,000 |
6 Dec 2012 | USD | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | -0.06 (-5.50%) | 36,800 |
5 Dec 2012 | USD | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | +0.03 (+2.83%) | 18,600 |
4 Dec 2012 | USD | 1.05 | 1.09 | 1.05 | 1.06 | 1.06 | -0.05 (-4.50%) | 29,100 |
3 Dec 2012 | USD | 1.11 | 1.13 | 1.07 | 1.11 | 1.11 | -0.02 (-1.77%) | 59,500 |
30 Nov 2012 | USD | 1.14 | 1.14 | 1.1 | 1.13 | 1.13 | -0.02 (-1.74%) | 23,200 |
29 Nov 2012 | USD | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | -0.02 (-1.71%) | 27,000 |
28 Nov 2012 | USD | 1.15 | 1.17 | 1.09 | 1.17 | 1.17 | +0.02 (+1.74%) | 50,100 |
27 Nov 2012 | USD | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 13,100 |
26 Nov 2012 | USD | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | +0.01 (+0.87%) | 36,400 |
23 Nov 2012 | USD | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | +0.06 (+5.50%) | 84,400 |
22 Nov 2012 | USD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 1.04 | 1.1 | 1.03 | 1.09 | 1.09 | +0.06 (+5.83%) | 19,700 |
20 Nov 2012 | USD | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | +0.05 (+5.10%) | 10,600 |
19 Nov 2012 | USD | 0.95 | 1.01 | 0.95 | 0.98 | 0.98 | +0.03 (+3.16%) | 75,700 |
16 Nov 2012 | USD | 0.9 | 1.08 | 0.88 | 0.95 | 0.95 | +0.046 (+5.09%) | 148,600 |
15 Nov 2012 | USD | 0.96 | 0.97 | 0.89 | 0.904 | 0.904 | -0.086 (-8.69%) | 145,300 |
14 Nov 2012 | USD | 1.02 | 1.07 | 0.95 | 0.99 | 0.99 | -0.06 (-5.71%) | 188,800 |
13 Nov 2012 | USD | 1.07 | 1.11 | 1.03 | 1.05 | 1.05 | -0.02 (-1.87%) | 88,500 |
12 Nov 2012 | USD | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 97,900 |
9 Nov 2012 | USD | 1.12 | 1.16 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 122,500 |
8 Nov 2012 | USD | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 97,500 |
7 Nov 2012 | USD | 1.13 | 1.18 | 1.11 | 1.15 | 1.15 | -0.02 (-1.71%) | 69,800 |
6 Nov 2012 | USD | 1.19 | 1.19 | 1.132 | 1.17 | 1.17 | 0.0 (0.0%) | 40,100 |
5 Nov 2012 | USD | 1.15 | 1.2 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 30,100 |
2 Nov 2012 | USD | 1.19 | 1.23 | 1.13 | 1.16 | 1.16 | -0.03 (-2.52%) | 103,500 |
1 Nov 2012 | USD | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 37,500 |
31 Oct 2012 | USD | 1.21 | 1.223 | 1.17 | 1.2 | 1.2 | +0.02 (+1.69%) | 41,400 |