Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2012 | USD | 0.69 | 0.69 | 0.6582 | 0.681 | 0.681 | -0.009 (-1.30%) | 29,847 |
4 Dec 2012 | USD | 0.691 | 0.691 | 0.663 | 0.69 | 0.69 | +0.011 (+1.62%) | 15,600 |
3 Dec 2012 | USD | 0.679 | 0.69 | 0.67 | 0.679 | 0.679 | +0.012 (+1.78%) | 49,950 |
30 Nov 2012 | USD | 0.6464 | 0.6671 | 0.6385 | 0.6671 | 0.6671 | +0.007 (+1.08%) | 24,375 |
29 Nov 2012 | USD | 0.66 | 0.681 | 0.649 | 0.66 | 0.66 | +0.003 (+0.38%) | 30,225 |
28 Nov 2012 | USD | 0.6655 | 0.67 | 0.6475 | 0.6575 | 0.6575 | +0.018 (+2.73%) | 39,820 |
27 Nov 2012 | USD | 0.65 | 0.6684 | 0.64 | 0.64 | 0.64 | -0.009 (-1.31%) | 16,200 |
26 Nov 2012 | USD | 0.661 | 0.67 | 0.648 | 0.6485 | 0.6485 | -0.021 (-3.21%) | 42,738 |
23 Nov 2012 | USD | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | +0.005 (+0.75%) | 6,850 |
22 Nov 2012 | USD | 0.665 | 0.665 | 0.665 | 0.665 | 0.665 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 0.65 | 0.71 | 0.64 | 0.665 | 0.665 | -0.035 (-5%) | 76,550 |
20 Nov 2012 | USD | 0.755 | 0.758 | 0.7 | 0.7 | 0.7 | -0.058 (-7.65%) | 52,150 |
19 Nov 2012 | USD | 0.669 | 0.758 | 0.649 | 0.758 | 0.758 | +0.103 (+15.73%) | 53,675 |
16 Nov 2012 | USD | 0.625 | 0.674 | 0.6055 | 0.655 | 0.655 | +0.011 (+1.79%) | 17,000 |
15 Nov 2012 | USD | 0.705 | 0.715 | 0.6435 | 0.6435 | 0.6435 | -0.069 (-9.62%) | 82,344 |
14 Nov 2012 | USD | 0.723 | 0.7555 | 0.703 | 0.712 | 0.712 | -0.043 (-5.76%) | 42,401 |
13 Nov 2012 | USD | 0.77 | 0.77 | 0.7155 | 0.7555 | 0.7555 | -0.004 (-0.59%) | 123,521 |
12 Nov 2012 | USD | 0.78 | 0.79 | 0.75 | 0.76 | 0.76 | -0.025 (-3.18%) | 52,870 |
9 Nov 2012 | USD | 0.766 | 0.785 | 0.75 | 0.785 | 0.785 | +0.02 (+2.61%) | 49,075 |
8 Nov 2012 | USD | 0.778 | 0.795 | 0.765 | 0.765 | 0.765 | -0.015 (-1.92%) | 34,650 |
7 Nov 2012 | USD | 0.8025 | 0.808 | 0.755 | 0.78 | 0.78 | -0.005 (-0.64%) | 76,720 |
6 Nov 2012 | USD | 0.8175 | 0.821 | 0.785 | 0.785 | 0.785 | -0.023 (-2.85%) | 13,700 |
5 Nov 2012 | USD | 0.8065 | 0.81 | 0.78 | 0.808 | 0.808 | +0.008 (+1%) | 33,685 |
2 Nov 2012 | USD | 0.838 | 0.848 | 0.799 | 0.8 | 0.8 | -0.028 (-3.38%) | 50,075 |
1 Nov 2012 | USD | 0.79 | 0.836 | 0.786 | 0.828 | 0.828 | +0.035 (+4.41%) | 93,420 |
31 Oct 2012 | USD | 0.865 | 0.865 | 0.785 | 0.793 | 0.793 | -0.064 (-7.47%) | 180,663 |
30 Oct 2012 | USD | 0.857 | 0.857 | 0.857 | 0.857 | 0.857 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 0.857 | 0.857 | 0.857 | 0.857 | 0.857 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 0.849 | 0.86 | 0.849 | 0.857 | 0.857 | +0.009 (+1.06%) | 57,199 |
25 Oct 2012 | USD | 0.873 | 0.8885 | 0.848 | 0.848 | 0.848 | -0.002 (-0.24%) | 15,847 |