Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2011 | USD | 1.5028 | 1.5193 | 1.49 | 1.502 | 1.502 | +0.038 (+2.63%) | 18,300 |
5 Dec 2011 | USD | 1.4696 | 1.5121 | 1.4628 | 1.4635 | 1.4635 | +0.03 (+2.09%) | 25,000 |
2 Dec 2011 | USD | 1.4801 | 1.5 | 1.4235 | 1.4335 | 1.4335 | -0.044 (-2.98%) | 112,075 |
1 Dec 2011 | USD | 1.503 | 1.503 | 1.46 | 1.4776 | 1.4776 | -0.002 (-0.16%) | 5,803 |
30 Nov 2011 | USD | 1.5254 | 1.5415 | 1.4611 | 1.48 | 1.48 | -0.01 (-0.67%) | 118,500 |
29 Nov 2011 | USD | 1.57 | 1.57 | 1.42 | 1.49 | 1.49 | -0.08 (-5.10%) | 45,775 |
28 Nov 2011 | USD | 1.6537 | 1.6538 | 1.5488 | 1.57 | 1.57 | +0.01 (+0.64%) | 66,200 |
25 Nov 2011 | USD | 1.56 | 1.587 | 1.55 | 1.56 | 1.56 | +0.022 (+1.45%) | 11,300 |
24 Nov 2011 | USD | 1.5377 | 1.5377 | 1.5377 | 1.5377 | 1.5377 | 0.0 (0.0%) | 0 |
23 Nov 2011 | USD | 1.48 | 1.56 | 1.48 | 1.5377 | 1.5377 | +0.018 (+1.17%) | 1,700 |
22 Nov 2011 | USD | 1.57 | 1.57 | 1.4903 | 1.5199 | 1.5199 | -0.064 (-4.05%) | 17,010 |
21 Nov 2011 | USD | 1.62 | 1.62 | 1.5701 | 1.584 | 1.584 | -0.036 (-2.22%) | 60,350 |
18 Nov 2011 | USD | 1.6971 | 1.6971 | 1.62 | 1.62 | 1.62 | -0.04 (-2.41%) | 14,197 |
17 Nov 2011 | USD | 1.7047 | 1.7047 | 1.6101 | 1.66 | 1.66 | -0.137 (-7.64%) | 104,475 |
16 Nov 2011 | USD | 1.75 | 1.8055 | 1.75 | 1.7973 | 1.7973 | +0.047 (+2.70%) | 65,800 |
15 Nov 2011 | USD | 1.62 | 1.75 | 1.59 | 1.75 | 1.75 | +0.12 (+7.36%) | 37,867 |
14 Nov 2011 | USD | 1.8 | 1.8171 | 1.63 | 1.63 | 1.63 | -0.26 (-13.76%) | 52,648 |
11 Nov 2011 | USD | 1.9802 | 2 | 1.81 | 1.89 | 1.89 | -0.1 (-5.04%) | 166,441 |
10 Nov 2011 | USD | 2.05 | 2.05 | 1.9743 | 1.9904 | 1.9904 | -0.07 (-3.38%) | 49,800 |
9 Nov 2011 | USD | 2.14 | 2.14 | 2.04 | 2.06 | 2.06 | -0.08 (-3.74%) | 11,750 |
8 Nov 2011 | USD | 2.18 | 2.2005 | 2.0708 | 2.14 | 2.14 | -0.04 (-1.83%) | 7,000 |
7 Nov 2011 | USD | 2.21 | 2.25 | 2.17 | 2.18 | 2.18 | +0.033 (+1.53%) | 11,900 |
4 Nov 2011 | USD | 2.1908 | 2.1908 | 2.1472 | 2.1472 | 2.1472 | -0.073 (-3.29%) | 3,500 |
3 Nov 2011 | USD | 2.2278 | 2.2359 | 2.2202 | 2.2202 | 2.2202 | -0.02 (-0.88%) | 5,400 |
2 Nov 2011 | USD | 2.29 | 2.29 | 2.1787 | 2.24 | 2.24 | -0.045 (-1.98%) | 9,912 |
1 Nov 2011 | USD | 2.3613 | 2.39 | 2.18 | 2.2853 | 2.2853 | -0.103 (-4.32%) | 113,200 |
31 Oct 2011 | USD | 2.4704 | 2.53 | 2.3884 | 2.3884 | 2.3884 | -0.116 (-4.63%) | 16,400 |
28 Oct 2011 | USD | 2.44 | 2.52 | 2.36 | 2.5043 | 2.5043 | +0.082 (+3.38%) | 37,100 |
27 Oct 2011 | USD | 2.21 | 2.4947 | 2.17 | 2.4224 | 2.4224 | +0.253 (+11.67%) | 62,300 |
26 Oct 2011 | USD | 2.19 | 2.19 | 2.0227 | 2.1693 | 2.1693 | +0.009 (+0.43%) | 104,740 |