Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2012 | USD | 1.54 | 1.55 | 1.48 | 1.49 | 1.49 | -0.04 (-2.61%) | 37,900 |
17 Sep 2012 | USD | 1.59 | 1.59 | 1.38 | 1.53 | 1.53 | -0.06 (-3.77%) | 73,500 |
14 Sep 2012 | USD | 1.65 | 1.65 | 1.55 | 1.59 | 1.59 | +0.02 (+1.27%) | 99,800 |
13 Sep 2012 | USD | 1.43 | 1.59 | 1.42 | 1.57 | 1.57 | +0.09 (+6.08%) | 60,600 |
12 Sep 2012 | USD | 1.48 | 1.53 | 1.42 | 1.48 | 1.48 | 0.0 (0.0%) | 36,500 |
11 Sep 2012 | USD | 1.45 | 1.54 | 1.4 | 1.48 | 1.48 | +0.07 (+4.96%) | 53,500 |
10 Sep 2012 | USD | 1.47 | 1.48 | 1.37 | 1.41 | 1.41 | -0.05 (-3.42%) | 102,500 |
7 Sep 2012 | USD | 1.48 | 1.5 | 1.38 | 1.46 | 1.46 | -0.03 (-2.01%) | 192,300 |
6 Sep 2012 | USD | 1.46 | 1.49 | 1.4 | 1.49 | 1.49 | +0.04 (+2.76%) | 67,700 |
5 Sep 2012 | USD | 1.47 | 1.47 | 1.4 | 1.45 | 1.45 | -0.01 (-0.68%) | 28,900 |
4 Sep 2012 | USD | 1.37 | 1.47 | 1.36 | 1.46 | 1.46 | +0.09 (+6.57%) | 59,300 |
3 Sep 2012 | USD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 1.3 | 1.37 | 1.3 | 1.37 | 1.37 | +0.048 (+3.63%) | 25,900 |
30 Aug 2012 | USD | 1.34 | 1.35 | 1.3 | 1.322 | 1.322 | -0.028 (-2.07%) | 9,800 |
29 Aug 2012 | USD | 1.34 | 1.35 | 1.3 | 1.35 | 1.35 | -0.01 (-0.74%) | 42,900 |
28 Aug 2012 | USD | 1.34 | 1.36 | 1.3 | 1.36 | 1.36 | +0.018 (+1.34%) | 7,000 |
27 Aug 2012 | USD | 1.33 | 1.37 | 1.33 | 1.342 | 1.342 | -0.027 (-1.97%) | 11,100 |
24 Aug 2012 | USD | 1.37 | 1.42 | 1.35 | 1.369 | 1.369 | -0.001 (-0.07%) | 25,300 |
23 Aug 2012 | USD | 1.36 | 1.43 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 83,200 |
22 Aug 2012 | USD | 1.38 | 1.4 | 1.31 | 1.37 | 1.37 | -0.009 (-0.65%) | 23,100 |
21 Aug 2012 | USD | 1.33 | 1.4 | 1.33 | 1.379 | 1.379 | +0.059 (+4.47%) | 27,100 |
20 Aug 2012 | USD | 1.31 | 1.36 | 1.3 | 1.32 | 1.32 | -0.02 (-1.49%) | 54,700 |
17 Aug 2012 | USD | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | +0.02 (+1.52%) | 8,000 |
16 Aug 2012 | USD | 1.35 | 1.39 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 33,700 |
15 Aug 2012 | USD | 1.3 | 1.31 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 9,300 |
14 Aug 2012 | USD | 1.35 | 1.37 | 1.3 | 1.3 | 1.3 | -0.04 (-2.99%) | 20,300 |
13 Aug 2012 | USD | 1.3 | 1.37 | 1.3 | 1.34 | 1.34 | +0.03 (+2.29%) | 23,900 |
10 Aug 2012 | USD | 1.38 | 1.38 | 1.3 | 1.31 | 1.31 | -0.03 (-2.24%) | 17,300 |
9 Aug 2012 | USD | 1.29 | 1.36 | 1.29 | 1.34 | 1.34 | +0.03 (+2.29%) | 11,200 |
8 Aug 2012 | USD | 1.32 | 1.33 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 22,700 |