Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2012 | USD | 1.34 | 1.36 | 1.25 | 1.25 | 1.25 | -0.1 (-7.41%) | 169,700 |
14 May 2012 | USD | 1.43 | 1.43 | 1.321 | 1.35 | 1.35 | -0.13 (-8.78%) | 132,600 |
11 May 2012 | USD | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | +0.02 (+1.37%) | 31,000 |
10 May 2012 | USD | 1.54 | 1.54 | 1.43 | 1.46 | 1.46 | -0.06 (-3.95%) | 120,900 |
9 May 2012 | USD | 1.57 | 1.59 | 1.43 | 1.52 | 1.52 | -0.07 (-4.40%) | 179,100 |
8 May 2012 | USD | 1.6 | 1.65 | 1.56 | 1.59 | 1.59 | -0.04 (-2.45%) | 46,000 |
7 May 2012 | USD | 1.623 | 1.65 | 1.54 | 1.63 | 1.63 | 0.0 (0.0%) | 54,200 |
4 May 2012 | USD | 1.68 | 1.73 | 1.61 | 1.63 | 1.63 | -0.08 (-4.68%) | 24,200 |
3 May 2012 | USD | 1.73 | 1.73 | 1.65 | 1.71 | 1.71 | -0.06 (-3.39%) | 24,000 |
2 May 2012 | USD | 1.72 | 1.78 | 1.72 | 1.77 | 1.77 | +0.02 (+1.14%) | 24,400 |
1 May 2012 | USD | 1.79 | 1.79 | 1.68 | 1.75 | 1.75 | -0.02 (-1.13%) | 30,000 |
30 Apr 2012 | USD | 1.58 | 1.8 | 1.58 | 1.77 | 1.77 | +0.2 (+12.74%) | 80,000 |
27 Apr 2012 | USD | 1.63 | 1.68 | 1.53 | 1.57 | 1.57 | -0.05 (-3.09%) | 48,800 |
26 Apr 2012 | USD | 1.62 | 1.67 | 1.57 | 1.62 | 1.62 | -0.01 (-0.61%) | 43,400 |
25 Apr 2012 | USD | 1.62 | 1.63 | 1.55 | 1.63 | 1.63 | +0.05 (+3.16%) | 45,000 |
24 Apr 2012 | USD | 1.51 | 1.62 | 1.48 | 1.58 | 1.58 | +0.09 (+6.04%) | 100,400 |
23 Apr 2012 | USD | 1.51 | 1.54 | 1.45 | 1.49 | 1.49 | -0.07 (-4.49%) | 79,900 |
20 Apr 2012 | USD | 1.57 | 1.57 | 1.5 | 1.56 | 1.56 | 0.0 (0.0%) | 66,300 |
19 Apr 2012 | USD | 1.52 | 1.6 | 1.52 | 1.56 | 1.56 | +0.06 (+4%) | 52,500 |
18 Apr 2012 | USD | 1.59 | 1.59 | 1.5 | 1.5 | 1.5 | -0.1 (-6.25%) | 30,300 |
17 Apr 2012 | USD | 1.58 | 1.61 | 1.55 | 1.6 | 1.6 | +0.05 (+3.23%) | 31,500 |
16 Apr 2012 | USD | 1.6 | 1.61 | 1.51 | 1.55 | 1.55 | -0.05 (-3.13%) | 52,900 |
13 Apr 2012 | USD | 1.59 | 1.6 | 1.54 | 1.6 | 1.6 | 0.0 (0.0%) | 30,900 |
12 Apr 2012 | USD | 1.55 | 1.6 | 1.5 | 1.6 | 1.6 | +0.1 (+6.67%) | 50,200 |
11 Apr 2012 | USD | 1.6 | 1.65 | 1.5 | 1.5 | 1.5 | -0.07 (-4.46%) | 53,200 |
10 Apr 2012 | USD | 1.54 | 1.6 | 1.53 | 1.57 | 1.57 | +0.04 (+2.61%) | 55,300 |
9 Apr 2012 | USD | 1.55 | 1.57 | 1.5 | 1.53 | 1.53 | -0.03 (-1.92%) | 112,100 |
6 Apr 2012 | USD | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 0 |
5 Apr 2012 | USD | 1.67 | 1.67 | 1.55 | 1.56 | 1.56 | -0.12 (-7.14%) | 140,600 |
4 Apr 2012 | USD | 1.67 | 1.69 | 1.64 | 1.68 | 1.68 | -0.01 (-0.59%) | 41,800 |