Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2011 | USD | 1.04 | 1.13 | 1 | 1.11 | 1.11 | +0.04 (+3.74%) | 124,541 |
5 Dec 2011 | USD | 1.13 | 1.15 | 1.04 | 1.07 | 1.07 | -0.04 (-3.60%) | 62,794 |
2 Dec 2011 | USD | 1.28 | 1.29 | 1.07 | 1.11 | 1.11 | -0.08 (-6.72%) | 182,286 |
1 Dec 2011 | USD | 1.18 | 1.39 | 1.18 | 1.19 | 1.19 | +0.04 (+3.48%) | 806,268 |
30 Nov 2011 | USD | 1.19 | 1.2 | 1.11 | 1.15 | 1.15 | +0.01 (+0.88%) | 160,646 |
29 Nov 2011 | USD | 1.26 | 1.2975 | 1.13 | 1.14 | 1.14 | -0.11 (-8.80%) | 52,581 |
28 Nov 2011 | USD | 1.21 | 1.32 | 1.18 | 1.25 | 1.25 | +0.1 (+8.70%) | 76,531 |
25 Nov 2011 | USD | 1.18 | 1.24 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 16,072 |
24 Nov 2011 | USD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
23 Nov 2011 | USD | 1.28 | 1.319 | 1.18 | 1.18 | 1.18 | -0.12 (-9.23%) | 65,491 |
22 Nov 2011 | USD | 1.41 | 1.425 | 1.3 | 1.3 | 1.3 | -0.12 (-8.45%) | 30,376 |
21 Nov 2011 | USD | 1.35 | 1.44 | 1.3 | 1.42 | 1.42 | +0.04 (+2.90%) | 124,961 |
18 Nov 2011 | USD | 1.47 | 1.52 | 1.35 | 1.38 | 1.38 | -0.1 (-6.76%) | 72,793 |
17 Nov 2011 | USD | 1.46 | 1.52 | 1.42 | 1.48 | 1.48 | -0.01 (-0.67%) | 49,681 |
16 Nov 2011 | USD | 1.48 | 1.56 | 1.47 | 1.49 | 1.49 | -0.05 (-3.25%) | 27,587 |
15 Nov 2011 | USD | 1.49 | 1.54 | 1.44 | 1.54 | 1.54 | +0.04 (+2.67%) | 23,596 |
14 Nov 2011 | USD | 1.56 | 1.59 | 1.45 | 1.5 | 1.5 | -0.07 (-4.46%) | 63,369 |
11 Nov 2011 | USD | 1.63 | 1.64 | 1.54 | 1.57 | 1.57 | -0.05 (-3.09%) | 53,173 |
10 Nov 2011 | USD | 1.49 | 1.7 | 1.45 | 1.62 | 1.62 | +0.17 (+11.72%) | 61,736 |
9 Nov 2011 | USD | 1.5 | 1.56 | 1.45 | 1.45 | 1.45 | -0.13 (-8.23%) | 48,353 |
8 Nov 2011 | USD | 1.6 | 1.6 | 1.4999 | 1.58 | 1.58 | -0.03 (-1.86%) | 23,014 |
7 Nov 2011 | USD | 1.65 | 1.73 | 1.54 | 1.61 | 1.61 | -0.04 (-2.42%) | 59,130 |
4 Nov 2011 | USD | 1.64 | 1.65 | 1.61 | 1.65 | 1.65 | -0.04 (-2.37%) | 16,322 |
3 Nov 2011 | USD | 1.62 | 1.6992 | 1.6 | 1.69 | 1.69 | +0.12 (+7.64%) | 36,116 |
2 Nov 2011 | USD | 1.67 | 1.74 | 1.55 | 1.57 | 1.57 | -0.05 (-3.09%) | 98,127 |
1 Nov 2011 | USD | 1.72 | 1.85 | 1.6 | 1.62 | 1.62 | -0.21 (-11.48%) | 131,653 |
31 Oct 2011 | USD | 1.83 | 1.89 | 1.81 | 1.83 | 1.83 | -0.07 (-3.68%) | 22,008 |
28 Oct 2011 | USD | 1.87 | 1.95 | 1.86 | 1.9 | 1.9 | -0.01 (-0.52%) | 28,139 |
27 Oct 2011 | USD | 1.7 | 1.91 | 1.64 | 1.91 | 1.91 | +0.28 (+17.18%) | 135,912 |
26 Oct 2011 | USD | 1.62 | 1.669 | 1.45 | 1.63 | 1.63 | +0.05 (+3.16%) | 94,475 |