Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2012 | USD | 1.0495 | 1.05 | 1 | 1 | 1 | -0.013 (-1.23%) | 56,750 |
31 Jul 2012 | USD | 1.1015 | 1.1015 | 1.0125 | 1.0125 | 1.0125 | -0.147 (-12.72%) | 52,300 |
30 Jul 2012 | USD | 1.16 | 1.169 | 1.1 | 1.16 | 1.16 | +0.009 (+0.83%) | 69,800 |
27 Jul 2012 | USD | 1.17 | 1.22 | 1.14 | 1.1505 | 1.1505 | -0.07 (-5.70%) | 22,400 |
26 Jul 2012 | USD | 1.247 | 1.247 | 1.16 | 1.22 | 1.22 | -0.004 (-0.37%) | 41,350 |
25 Jul 2012 | USD | 1.01 | 1.2245 | 1.01 | 1.2245 | 1.2245 | +0.214 (+21.24%) | 39,060 |
24 Jul 2012 | USD | 1.02 | 1.06 | 1.01 | 1.01 | 1.01 | -0.038 (-3.63%) | 33,200 |
23 Jul 2012 | USD | 1.104 | 1.11 | 0.953 | 1.048 | 1.048 | -0.102 (-8.87%) | 69,500 |
20 Jul 2012 | USD | 1.141 | 1.17 | 1.11 | 1.15 | 1.15 | +0.02 (+1.77%) | 69,610 |
19 Jul 2012 | USD | 1.25 | 1.27 | 1.13 | 1.13 | 1.13 | -0.16 (-12.40%) | 55,270 |
18 Jul 2012 | USD | 1.257 | 1.3 | 1.2235 | 1.29 | 1.29 | -0.02 (-1.53%) | 51,520 |
17 Jul 2012 | USD | 1.37 | 1.4 | 1.31 | 1.31 | 1.31 | -0.03 (-2.24%) | 25,350 |
16 Jul 2012 | USD | 1.3845 | 1.43 | 1.34 | 1.34 | 1.34 | -0.026 (-1.90%) | 35,550 |
13 Jul 2012 | USD | 1.362 | 1.3905 | 1.29 | 1.366 | 1.366 | +0.116 (+9.28%) | 49,250 |
12 Jul 2012 | USD | 1.51 | 1.51 | 1.25 | 1.25 | 1.25 | -0.3 (-19.35%) | 280,025 |
11 Jul 2012 | USD | 1.706 | 1.706 | 1.52 | 1.55 | 1.55 | -0.166 (-9.65%) | 53,000 |
10 Jul 2012 | USD | 1.9615 | 1.967 | 1.71 | 1.7155 | 1.7155 | -0.203 (-10.60%) | 113,700 |
9 Jul 2012 | USD | 1.7295 | 1.92 | 1.7295 | 1.919 | 1.919 | +0.249 (+14.91%) | 57,385 |
6 Jul 2012 | USD | 1.67 | 1.692 | 1.6235 | 1.67 | 1.67 | -0.017 (-1.01%) | 66,871 |
5 Jul 2012 | USD | 1.802 | 1.808 | 1.6825 | 1.687 | 1.687 | -0.065 (-3.71%) | 53,555 |
4 Jul 2012 | USD | 1.752 | 1.752 | 1.752 | 1.752 | 1.752 | 0.0 (0.0%) | 0 |
3 Jul 2012 | USD | 1.69 | 1.7525 | 1.6795 | 1.752 | 1.752 | +0.092 (+5.54%) | 68,972 |
2 Jul 2012 | USD | 1.66 | 1.69 | 1.66 | 1.66 | 1.66 | +0.05 (+3.11%) | 25,045 |
29 Jun 2012 | USD | 1.634 | 1.7 | 1.61 | 1.61 | 1.61 | +0.023 (+1.45%) | 21,464 |
28 Jun 2012 | USD | 1.67 | 1.67 | 1.5685 | 1.587 | 1.587 | -0.043 (-2.64%) | 23,950 |
27 Jun 2012 | USD | 1.6645 | 1.6645 | 1.624 | 1.63 | 1.63 | -0.04 (-2.40%) | 33,600 |
26 Jun 2012 | USD | 1.5615 | 1.67 | 1.5615 | 1.67 | 1.67 | +0.115 (+7.40%) | 23,475 |
25 Jun 2012 | USD | 1.66 | 1.66 | 1.555 | 1.555 | 1.555 | -0.065 (-4.01%) | 24,660 |
22 Jun 2012 | USD | 1.67 | 1.67 | 1.612 | 1.62 | 1.62 | +0.05 (+3.18%) | 48,300 |
21 Jun 2012 | USD | 1.72 | 1.72 | 1.57 | 1.57 | 1.57 | -0.11 (-6.55%) | 32,900 |