Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2009 | USD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 1.24 | 1.29 | 1.19 | 1.22 | 1.22 | -0.03 (-2.40%) | 1,201,201 |
3 Sep 2009 | USD | 1.3 | 1.32 | 1.22 | 1.25 | 1.25 | -0.04 (-3.10%) | 1,192,071 |
2 Sep 2009 | USD | 1.28 | 1.29 | 1.23 | 1.29 | 1.29 | +0.01 (+0.78%) | 450,664 |
1 Sep 2009 | USD | 1.29 | 1.36 | 1.22 | 1.28 | 1.28 | -0.03 (-2.29%) | 747,863 |
31 Aug 2009 | USD | 1.27 | 1.31 | 1.25 | 1.31 | 1.31 | +0.02 (+1.55%) | 840,805 |
28 Aug 2009 | USD | 1.34 | 1.38 | 1.29 | 1.29 | 1.29 | -0.03 (-2.27%) | 350,604 |
27 Aug 2009 | USD | 1.39 | 1.39 | 1.28 | 1.32 | 1.32 | -0.05 (-3.65%) | 528,769 |
26 Aug 2009 | USD | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | -0.04 (-2.84%) | 368,440 |
25 Aug 2009 | USD | 1.41 | 1.45 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 396,079 |
24 Aug 2009 | USD | 1.45 | 1.49 | 1.35 | 1.4 | 1.4 | +0.02 (+1.45%) | 830,835 |
21 Aug 2009 | USD | 1.3 | 1.4 | 1.26 | 1.38 | 1.38 | +0.11 (+8.66%) | 1,077,703 |
20 Aug 2009 | USD | 1.27 | 1.29 | 1.23 | 1.27 | 1.27 | +0.01 (+0.79%) | 508,456 |
19 Aug 2009 | USD | 1.21 | 1.31 | 1.2 | 1.26 | 1.26 | +0.04 (+3.28%) | 875,702 |
18 Aug 2009 | USD | 1.16 | 1.22 | 1.12 | 1.22 | 1.22 | +0.07 (+6.09%) | 469,559 |
17 Aug 2009 | USD | 1.09 | 1.17 | 1.09 | 1.15 | 1.15 | -0.01 (-0.86%) | 845,765 |
14 Aug 2009 | USD | 1.25 | 1.25 | 1.15 | 1.16 | 1.16 | -0.06 (-4.92%) | 554,931 |
13 Aug 2009 | USD | 1.23 | 1.24 | 1.2 | 1.22 | 1.22 | -0.02 (-1.61%) | 397,924 |
12 Aug 2009 | USD | 1.16 | 1.24 | 1.07 | 1.24 | 1.24 | +0.06 (+5.08%) | 1,342,556 |
11 Aug 2009 | USD | 1.25 | 1.27 | 1.14 | 1.18 | 1.18 | -0.14 (-10.61%) | 1,661,961 |
10 Aug 2009 | USD | 1.35 | 1.35 | 1.25 | 1.32 | 1.32 | -0.02 (-1.49%) | 929,566 |
7 Aug 2009 | USD | 1.35 | 1.4 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 765,508 |
6 Aug 2009 | USD | 1.46 | 1.47 | 1.33 | 1.33 | 1.33 | -0.12 (-8.28%) | 978,188 |
5 Aug 2009 | USD | 1.6 | 1.6 | 1.25 | 1.45 | 1.45 | -0.06 (-3.97%) | 3,582,932 |
4 Aug 2009 | USD | 1.52 | 1.5501 | 1.45 | 1.51 | 1.51 | +0.03 (+2.03%) | 2,117,142 |
3 Aug 2009 | USD | 1.42 | 1.5 | 1.35 | 1.48 | 1.48 | +0.13 (+9.63%) | 2,484,519 |
31 Jul 2009 | USD | 1.4 | 1.41 | 1.27 | 1.35 | 1.35 | -0.02 (-1.46%) | 1,042,874 |
30 Jul 2009 | USD | 1.5 | 1.75 | 1.32 | 1.37 | 1.37 | +0.03 (+2.24%) | 3,958,494 |
29 Jul 2009 | USD | 1.23 | 1.38 | 1.22 | 1.34 | 1.34 | +0.13 (+10.74%) | 3,000,340 |
28 Jul 2009 | USD | 1.22 | 1.24 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 467,043 |