Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2012 | USD | 1.006 | 1.0305 | 0.968 | 1 | 1 | +0.031 (+3.20%) | 12,000 |
11 Sep 2012 | USD | 0.962 | 0.972 | 0.94 | 0.969 | 0.969 | +0.025 (+2.65%) | 39,590 |
10 Sep 2012 | USD | 0.9785 | 0.99 | 0.944 | 0.944 | 0.944 | -0.039 (-3.97%) | 46,795 |
7 Sep 2012 | USD | 1.04 | 1.04 | 0.9765 | 0.983 | 0.983 | +0.012 (+1.24%) | 38,725 |
6 Sep 2012 | USD | 1.019 | 1.04 | 0.95 | 0.971 | 0.971 | -0.033 (-3.29%) | 126,900 |
5 Sep 2012 | USD | 1.0235 | 1.04 | 1 | 1.004 | 1.004 | -0.036 (-3.46%) | 33,500 |
4 Sep 2012 | USD | 1.1075 | 1.1075 | 1.0385 | 1.04 | 1.04 | -0.07 (-6.31%) | 64,395 |
3 Sep 2012 | USD | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 1.07 | 1.11 | 1.05 | 1.11 | 1.11 | +0.053 (+5.04%) | 6,418 |
30 Aug 2012 | USD | 1.136 | 1.141 | 1.028 | 1.0567 | 1.0567 | -0.071 (-6.28%) | 74,665 |
29 Aug 2012 | USD | 1.09 | 1.17 | 1.0835 | 1.1275 | 1.1275 | +0.059 (+5.52%) | 170,615 |
28 Aug 2012 | USD | 1.1415 | 1.1415 | 1.0575 | 1.0685 | 1.0685 | -0.046 (-4.17%) | 37,310 |
27 Aug 2012 | USD | 1.23 | 1.24 | 1.1 | 1.115 | 1.115 | -0.101 (-8.31%) | 75,070 |
24 Aug 2012 | USD | 1.314 | 1.32 | 1.19 | 1.216 | 1.216 | -0.034 (-2.72%) | 185,560 |
23 Aug 2012 | USD | 1.0645 | 1.2535 | 1.01 | 1.25 | 1.25 | +0.235 (+23.21%) | 188,037 |
22 Aug 2012 | USD | 0.9335 | 1.0145 | 0.9335 | 1.0145 | 1.0145 | +0.082 (+8.79%) | 30,150 |
21 Aug 2012 | USD | 0.858 | 0.936 | 0.858 | 0.9325 | 0.9325 | +0.068 (+7.80%) | 56,810 |
20 Aug 2012 | USD | 0.864 | 0.8755 | 0.864 | 0.865 | 0.865 | +0.005 (+0.58%) | 35,150 |
17 Aug 2012 | USD | 0.867 | 0.896 | 0.801 | 0.86 | 0.86 | -0.038 (-4.23%) | 126,230 |
16 Aug 2012 | USD | 0.92 | 0.92 | 0.864 | 0.898 | 0.898 | -0.02 (-2.18%) | 48,773 |
15 Aug 2012 | USD | 0.952 | 0.955 | 0.9045 | 0.918 | 0.918 | -0.034 (-3.57%) | 25,460 |
14 Aug 2012 | USD | 0.942 | 0.984 | 0.94 | 0.952 | 0.952 | -0.003 (-0.31%) | 32,169 |
13 Aug 2012 | USD | 0.961 | 0.961 | 0.932 | 0.955 | 0.955 | -0.02 (-2.05%) | 24,174 |
10 Aug 2012 | USD | 0.943 | 0.994 | 0.937 | 0.975 | 0.975 | +0.012 (+1.25%) | 8,988 |
9 Aug 2012 | USD | 0.992 | 0.992 | 0.934 | 0.963 | 0.963 | -0.025 (-2.53%) | 51,750 |
8 Aug 2012 | USD | 1.044 | 1.05 | 0.988 | 0.988 | 0.988 | -0.042 (-4.08%) | 27,500 |
7 Aug 2012 | USD | 1.028 | 1.0935 | 1.0075 | 1.03 | 1.03 | -0.01 (-0.96%) | 41,600 |
6 Aug 2012 | USD | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | +0.041 (+4.10%) | 8,126 |
3 Aug 2012 | USD | 1.01 | 1.01 | 0.97 | 0.999 | 0.999 | -0.006 (-0.60%) | 89,777 |
2 Aug 2012 | USD | 1 | 1.01 | 0.98 | 1.005 | 1.005 | +0.005 (+0.50%) | 27,445 |