Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2012 | USD | 0.83 | 0.848 | 0.83 | 0.84 | 58,800 | +0.01 (+1.20%) | 15,195 |
4 Dec 2012 | USD | 0.85 | 0.85 | 0.83 | 0.83 | 58,100 | -0.02 (-2.35%) | 28,928 |
3 Dec 2012 | USD | 0.855 | 0.855 | 0.83 | 0.85 | 59,500 | -0.004 (-0.47%) | 18,999 |
30 Nov 2012 | USD | 0.85 | 0.854 | 0.821 | 0.854 | 59,780 | +0.014 (+1.67%) | 107,488 |
29 Nov 2012 | USD | 0.84 | 0.85 | 0.84 | 0.84 | 58,800 | -0.01 (-1.18%) | 39,321 |
28 Nov 2012 | USD | 0.87 | 0.87 | 0.84 | 0.85 | 59,500 | -0.02 (-2.30%) | 105,352 |
27 Nov 2012 | USD | 0.86 | 0.9499 | 0.83 | 0.87 | 60,900 | +0.03 (+3.57%) | 456,154 |
26 Nov 2012 | USD | 0.85 | 0.88 | 0.832 | 0.84 | 58,800 | -0.01 (-1.18%) | 58,562 |
23 Nov 2012 | USD | 0.88 | 0.88 | 0.85 | 0.85 | 59,500 | -0.03 (-3.41%) | 15,886 |
22 Nov 2012 | USD | 0.88 | 0.88 | 0.88 | 0.88 | 61,600 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 0.84 | 0.88 | 0.831 | 0.88 | 61,600 | +0.03 (+3.53%) | 57,171 |
20 Nov 2012 | USD | 0.88 | 0.88 | 0.8355 | 0.85 | 59,500 | -0.03 (-3.41%) | 32,998 |
19 Nov 2012 | USD | 0.9 | 0.91 | 0.88 | 0.88 | 61,600 | -0.02 (-2.22%) | 61,853 |
16 Nov 2012 | USD | 0.88 | 0.9 | 0.88 | 0.9 | 63,000 | +0.02 (+2.27%) | 18,869 |
15 Nov 2012 | USD | 0.87 | 0.9 | 0.87 | 0.88 | 61,600 | 0.0 (0.0%) | 6,943 |
14 Nov 2012 | USD | 0.89 | 0.9 | 0.855 | 0.88 | 61,600 | -0 (-0.01%) | 32,515 |
13 Nov 2012 | USD | 0.855 | 0.89 | 0.855 | 0.8801 | 61,607 | +0.025 (+2.94%) | 12,929 |
12 Nov 2012 | USD | 0.85 | 0.855 | 0.85 | 0.855 | 59,850 | -0.025 (-2.84%) | 5,088 |
9 Nov 2012 | USD | 0.88 | 0.89 | 0.88 | 0.88 | 61,600 | -0.01 (-1.12%) | 7,304 |
8 Nov 2012 | USD | 0.919 | 0.919 | 0.88 | 0.89 | 62,300 | +0.01 (+1.14%) | 9,888 |
7 Nov 2012 | USD | 0.85 | 0.88 | 0.85 | 0.88 | 61,600 | -0.02 (-2.22%) | 11,380 |
6 Nov 2012 | USD | 0.85 | 0.909 | 0.85 | 0.9 | 63,000 | 0.0 (0.0%) | 5,245 |
5 Nov 2012 | USD | 0.9025 | 0.905 | 0.85 | 0.9 | 63,000 | -0.005 (-0.55%) | 23,711 |
2 Nov 2012 | USD | 0.91 | 0.91 | 0.851 | 0.905 | 63,350 | +0.054 (+6.35%) | 17,086 |
1 Nov 2012 | USD | 0.85 | 0.851 | 0.85 | 0.851 | 59,570 | -0.01 (-1.16%) | 2,461 |
31 Oct 2012 | USD | 0.9 | 0.9 | 0.86 | 0.861 | 60,270 | -0.039 (-4.33%) | 16,668 |
30 Oct 2012 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 63,000 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 63,000 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 0.8555 | 0.92 | 0.8511 | 0.9 | 63,000 | +0.05 (+5.88%) | 6,738 |
25 Oct 2012 | USD | 0.8575 | 0.92 | 0.835 | 0.85 | 59,500 | -0.02 (-2.30%) | 35,694 |