Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2012 | USD | 1.4 | 1.42 | 1.38 | 1.39 | 1.39 | -0.02 (-1.42%) | 39,475 |
27 Feb 2012 | USD | 1.4 | 1.41 | 1.34 | 1.41 | 1.41 | +0.02 (+1.44%) | 72,991 |
24 Feb 2012 | USD | 1.43 | 1.45 | 1.39 | 1.39 | 1.39 | -0.04 (-2.80%) | 43,944 |
23 Feb 2012 | USD | 1.4 | 1.44 | 1.38 | 1.43 | 1.43 | +0.05 (+3.62%) | 48,710 |
22 Feb 2012 | USD | 1.4 | 1.41 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 75,335 |
21 Feb 2012 | USD | 1.37 | 1.41 | 1.34 | 1.39 | 1.39 | +0.01 (+0.72%) | 27,548 |
20 Feb 2012 | USD | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 0 |
17 Feb 2012 | USD | 1.4 | 1.41 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 37,952 |
16 Feb 2012 | USD | 1.4 | 1.41 | 1.3175 | 1.39 | 1.39 | +0.01 (+0.72%) | 61,712 |
15 Feb 2012 | USD | 1.35 | 1.39 | 1.32 | 1.38 | 1.38 | +0.05 (+3.76%) | 17,286 |
14 Feb 2012 | USD | 1.31 | 1.37 | 1.285 | 1.33 | 1.33 | +0.05 (+3.91%) | 53,953 |
13 Feb 2012 | USD | 1.33 | 1.33 | 1.2 | 1.28 | 1.28 | -0.02 (-1.54%) | 107,219 |
10 Feb 2012 | USD | 1.33 | 1.33 | 1.3 | 1.3 | 1.3 | -0.04 (-2.99%) | 49,905 |
9 Feb 2012 | USD | 1.35 | 1.37 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 123,157 |
8 Feb 2012 | USD | 1.37 | 1.37 | 1.3 | 1.34 | 1.34 | -0.01 (-0.74%) | 48,560 |
7 Feb 2012 | USD | 1.37 | 1.39 | 1.34 | 1.35 | 1.35 | -0.03 (-2.17%) | 32,807 |
6 Feb 2012 | USD | 1.39 | 1.4 | 1.32 | 1.38 | 1.38 | +0.02 (+1.47%) | 74,718 |
3 Feb 2012 | USD | 1.38 | 1.39 | 1.21 | 1.36 | 1.36 | +0.04 (+3.03%) | 90,527 |
2 Feb 2012 | USD | 1.25 | 1.34 | 1.24 | 1.32 | 1.32 | +0.12 (+10.00%) | 145,843 |
1 Feb 2012 | USD | 1.16 | 1.47 | 1.14 | 1.2 | 1.2 | +0.07 (+6.19%) | 765,680 |
31 Jan 2012 | USD | 1.06 | 1.13 | 1.04 | 1.13 | 1.13 | +0.14 (+14.14%) | 99,346 |
30 Jan 2012 | USD | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -0.03 (-2.94%) | 44,040 |
27 Jan 2012 | USD | 1.03 | 1.07 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 22,130 |
26 Jan 2012 | USD | 1.08 | 1.11 | 0.99 | 1.04 | 1.04 | -0.02 (-1.89%) | 97,710 |
25 Jan 2012 | USD | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | +0.01 (+0.95%) | 23,863 |
24 Jan 2012 | USD | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -0.03 (-2.78%) | 60,929 |
23 Jan 2012 | USD | 1.08 | 1.15 | 0.9111 | 1.08 | 1.08 | -0.01 (-0.92%) | 76,877 |
20 Jan 2012 | USD | 1.04 | 1.09 | 1.02 | 1.09 | 1.09 | +0.06 (+5.83%) | 31,542 |
19 Jan 2012 | USD | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 67,797 |
18 Jan 2012 | USD | 1.05 | 1.05 | 0.9692 | 1.03 | 1.03 | -0.01 (-0.96%) | 95,965 |