Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2012 | USD | 1.38 | 1.43 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 37,800 |
25 Jun 2012 | USD | 1.4 | 1.44 | 1.35 | 1.37 | 1.37 | -0.1 (-6.80%) | 49,100 |
22 Jun 2012 | USD | 1.42 | 1.47 | 1.38 | 1.47 | 1.47 | +0.02 (+1.38%) | 36,700 |
21 Jun 2012 | USD | 1.49 | 1.5 | 1.44 | 1.45 | 1.45 | -0.05 (-3.33%) | 46,202 |
20 Jun 2012 | USD | 1.49 | 1.509 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 22,400 |
19 Jun 2012 | USD | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | 0.0 (0.0%) | 12,500 |
18 Jun 2012 | USD | 1.47 | 1.51 | 1.44 | 1.51 | 1.51 | +0.01 (+0.67%) | 42,400 |
15 Jun 2012 | USD | 1.51 | 1.51 | 1.46 | 1.5 | 1.5 | +0.011 (+0.74%) | 14,800 |
14 Jun 2012 | USD | 1.5 | 1.5 | 1.45 | 1.489 | 1.489 | -0.011 (-0.73%) | 5,100 |
13 Jun 2012 | USD | 1.45 | 1.5 | 1.401 | 1.5 | 1.5 | +0.03 (+2.04%) | 26,800 |
12 Jun 2012 | USD | 1.5 | 1.5 | 1.38 | 1.47 | 1.47 | -0.04 (-2.65%) | 51,000 |
11 Jun 2012 | USD | 1.52 | 1.55 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 14,800 |
8 Jun 2012 | USD | 1.53 | 1.55 | 1.5 | 1.53 | 1.53 | -0.02 (-1.29%) | 11,700 |
7 Jun 2012 | USD | 1.57 | 1.57 | 1.5 | 1.55 | 1.55 | -0.01 (-0.64%) | 40,600 |
6 Jun 2012 | USD | 1.43 | 1.62 | 1.43 | 1.56 | 1.56 | +0.11 (+7.59%) | 115,100 |
5 Jun 2012 | USD | 1.4 | 1.45 | 1.36 | 1.45 | 1.45 | +0.02 (+1.40%) | 27,600 |
4 Jun 2012 | USD | 1.45 | 1.49 | 1.37 | 1.43 | 1.43 | 0.0 (0.0%) | 18,300 |
1 Jun 2012 | USD | 1.35 | 1.48 | 1.35 | 1.43 | 1.43 | +0.08 (+5.93%) | 73,200 |
31 May 2012 | USD | 1.39 | 1.39 | 1.31 | 1.35 | 1.35 | -0.058 (-4.12%) | 25,700 |
30 May 2012 | USD | 1.4 | 1.43 | 1.37 | 1.408 | 1.408 | +0.008 (+0.57%) | 35,100 |
29 May 2012 | USD | 1.5 | 1.5 | 1.4 | 1.4 | 1.4 | -0.079 (-5.34%) | 35,400 |
28 May 2012 | USD | 1.479 | 1.479 | 1.479 | 1.479 | 1.479 | 0.0 (0.0%) | 0 |
25 May 2012 | USD | 1.44 | 1.49 | 1.4 | 1.479 | 1.479 | +0.039 (+2.71%) | 63,700 |
24 May 2012 | USD | 1.46 | 1.51 | 1.371 | 1.44 | 1.44 | +0.03 (+2.13%) | 35,200 |
23 May 2012 | USD | 1.37 | 1.47 | 1.35 | 1.41 | 1.41 | 0.0 (0.0%) | 32,100 |
22 May 2012 | USD | 1.48 | 1.52 | 1.4 | 1.41 | 1.41 | -0.05 (-3.42%) | 64,300 |
21 May 2012 | USD | 1.47 | 1.47 | 1.41 | 1.46 | 1.46 | -0.01 (-0.68%) | 23,700 |
18 May 2012 | USD | 1.43 | 1.51 | 1.4 | 1.47 | 1.47 | +0.08 (+5.76%) | 184,600 |
17 May 2012 | USD | 1.17 | 1.39 | 1.17 | 1.39 | 1.39 | +0.24 (+20.87%) | 158,700 |
16 May 2012 | USD | 1.17 | 1.27 | 1.12 | 1.15 | 1.15 | -0.1 (-8%) | 191,200 |