Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2012 | USD | 1.68 | 1.73 | 1.6601 | 1.7 | 10.2 | +0.04 (+2.41%) | 8,554 |
3 Sep 2012 | USD | 1.66 | 1.66 | 1.66 | 1.66 | 9.96 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 1.73 | 1.73 | 1.65 | 1.66 | 9.96 | -0.04 (-2.35%) | 5,267 |
30 Aug 2012 | USD | 1.69 | 1.7 | 1.68 | 1.7 | 10.2 | +0.03 (+1.80%) | 9,211 |
29 Aug 2012 | USD | 1.69 | 1.81 | 1.58 | 1.67 | 10.02 | -0.02 (-1.18%) | 62,321 |
28 Aug 2012 | USD | 1.76 | 1.76 | 1.69 | 1.69 | 10.14 | -0.06 (-3.43%) | 10,739 |
27 Aug 2012 | USD | 1.78 | 1.78 | 1.72 | 1.75 | 10.5 | 0.0 (0.0%) | 8,540 |
24 Aug 2012 | USD | 1.78 | 1.8 | 1.72 | 1.75 | 10.5 | -0.01 (-0.57%) | 10,783 |
23 Aug 2012 | USD | 1.8 | 1.8 | 1.74 | 1.76 | 10.56 | -0.02 (-1.12%) | 5,155 |
22 Aug 2012 | USD | 1.8 | 1.84 | 1.78 | 1.78 | 10.68 | -0.02 (-1.11%) | 61,754 |
21 Aug 2012 | USD | 1.85 | 1.87 | 1.76 | 1.8 | 10.8 | +0.062 (+3.57%) | 51,636 |
20 Aug 2012 | USD | 1.75 | 1.78 | 1.65 | 1.738 | 10.428 | -0.012 (-0.69%) | 10,331 |
17 Aug 2012 | USD | 1.77 | 1.78 | 1.68 | 1.75 | 10.5 | 0.0 (0.0%) | 10,650 |
16 Aug 2012 | USD | 1.68 | 1.788 | 1.68 | 1.75 | 10.5 | +0.03 (+1.74%) | 3,874 |
15 Aug 2012 | USD | 1.72 | 1.8 | 1.6805 | 1.72 | 10.32 | +0.03 (+1.78%) | 14,839 |
14 Aug 2012 | USD | 1.72 | 1.72 | 1.66 | 1.69 | 10.14 | 0.0 (0.0%) | 6,223 |
13 Aug 2012 | USD | 1.78 | 1.78 | 1.58 | 1.69 | 10.14 | -0.06 (-3.43%) | 13,458 |
10 Aug 2012 | USD | 1.65 | 1.81 | 1.65 | 1.75 | 10.5 | +0.11 (+6.71%) | 20,475 |
9 Aug 2012 | USD | 1.53 | 1.67 | 1.53 | 1.64 | 9.84 | +0.08 (+5.13%) | 11,840 |
8 Aug 2012 | USD | 1.58 | 1.58 | 1.55 | 1.56 | 9.36 | 0.0 (0.0%) | 1,477 |
7 Aug 2012 | USD | 1.53 | 1.6 | 1.529 | 1.56 | 9.36 | +0.05 (+3.31%) | 23,049 |
6 Aug 2012 | USD | 1.51 | 1.53 | 1.5 | 1.51 | 9.06 | 0.0 (0.0%) | 2,100 |
3 Aug 2012 | USD | 1.5 | 1.55 | 1.5 | 1.51 | 9.06 | -0.03 (-1.95%) | 4,760 |
2 Aug 2012 | USD | 1.52 | 1.55 | 1.52 | 1.54 | 9.24 | +0.02 (+1.32%) | 1,618 |
1 Aug 2012 | USD | 1.53 | 1.55 | 1.5 | 1.52 | 9.12 | 0.0 (0.0%) | 1,850 |
31 Jul 2012 | USD | 1.53 | 1.53 | 1.5181 | 1.52 | 9.12 | -0.01 (-0.65%) | 2,326 |
30 Jul 2012 | USD | 1.5 | 1.55 | 1.5 | 1.53 | 9.18 | -0.02 (-1.28%) | 4,069 |
27 Jul 2012 | USD | 1.5799 | 1.5899 | 1.5 | 1.5499 | 9.2994 | +0.02 (+1.29%) | 3,270 |
26 Jul 2012 | USD | 1.55 | 1.56 | 1.51 | 1.5301 | 9.1806 | -0.01 (-0.64%) | 3,188 |
25 Jul 2012 | USD | 1.54 | 1.55 | 1.536 | 1.54 | 9.24 | 0.0 (0.0%) | 2,133 |