Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2012 | USD | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | -0.03 (-1.58%) | 8,600 |
8 Oct 2012 | USD | 1.9 | 1.9 | 1.85 | 1.9 | 1.9 | 0.0 (0.0%) | 4,300 |
5 Oct 2012 | USD | 1.9 | 1.9 | 1.88 | 1.9 | 1.9 | +0.01 (+0.53%) | 30,000 |
4 Oct 2012 | USD | 1.895 | 1.9 | 1.88 | 1.89 | 1.89 | +0.01 (+0.53%) | 5,500 |
3 Oct 2012 | USD | 1.86 | 1.9 | 1.85 | 1.88 | 1.88 | -0.01 (-0.53%) | 23,700 |
2 Oct 2012 | USD | 1.87 | 1.91 | 1.86 | 1.89 | 1.89 | +0.01 (+0.53%) | 5,000 |
1 Oct 2012 | USD | 1.85 | 1.89 | 1.85 | 1.88 | 1.88 | +0.03 (+1.62%) | 9,900 |
28 Sep 2012 | USD | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.01 (-0.54%) | 26,900 |
27 Sep 2012 | USD | 1.92 | 1.94 | 1.86 | 1.86 | 1.86 | -0.02 (-1.06%) | 7,900 |
26 Sep 2012 | USD | 1.86 | 1.95 | 1.852 | 1.88 | 1.88 | +0.03 (+1.62%) | 51,200 |
25 Sep 2012 | USD | 1.86 | 1.89 | 1.85 | 1.85 | 1.85 | -0.03 (-1.60%) | 11,100 |
24 Sep 2012 | USD | 1.95 | 2 | 1.851 | 1.88 | 1.88 | -0.02 (-1.05%) | 62,200 |
21 Sep 2012 | USD | 1.84 | 1.9 | 1.84 | 1.9 | 1.9 | +0.1 (+5.56%) | 34,300 |
20 Sep 2012 | USD | 1.8 | 1.8 | 1.74 | 1.8 | 1.8 | 0.0 (0.0%) | 16,600 |
19 Sep 2012 | USD | 1.92 | 1.92 | 1.76 | 1.8 | 1.8 | -0.09 (-4.76%) | 21,200 |
18 Sep 2012 | USD | 1.8 | 1.96 | 1.8 | 1.89 | 1.89 | +0.04 (+2.16%) | 13,100 |
17 Sep 2012 | USD | 1.85 | 1.939 | 1.84 | 1.85 | 1.85 | +0.02 (+1.09%) | 18,600 |
14 Sep 2012 | USD | 1.83 | 1.86 | 1.78 | 1.83 | 1.83 | +0.04 (+2.23%) | 62,600 |
13 Sep 2012 | USD | 1.76 | 1.84 | 1.75 | 1.79 | 1.79 | +0.03 (+1.70%) | 52,900 |
12 Sep 2012 | USD | 1.79 | 1.79 | 1.74 | 1.76 | 1.76 | -0.02 (-1.12%) | 35,900 |
11 Sep 2012 | USD | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | +0.04 (+2.30%) | 19,100 |
10 Sep 2012 | USD | 1.75 | 1.8 | 1.714 | 1.74 | 1.74 | 0.0 (0.0%) | 51,400 |
7 Sep 2012 | USD | 1.8 | 1.8 | 1.722 | 1.74 | 1.74 | -0.06 (-3.33%) | 41,800 |
6 Sep 2012 | USD | 1.85 | 1.85 | 1.78 | 1.8 | 1.8 | -0.05 (-2.70%) | 20,800 |
5 Sep 2012 | USD | 1.86 | 1.86 | 1.76 | 1.85 | 1.85 | -0.02 (-1.07%) | 29,300 |
4 Sep 2012 | USD | 1.95 | 1.95 | 1.85 | 1.87 | 1.87 | -0.08 (-4.10%) | 15,400 |
3 Sep 2012 | USD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | +0.02 (+1.04%) | 7,400 |
30 Aug 2012 | USD | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 0.0 (0.0%) | 2,200 |
29 Aug 2012 | USD | 1.91 | 1.93 | 1.88 | 1.93 | 1.93 | -0.01 (-0.52%) | 12,700 |