Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2009 | USD | 1.25 | 1.35 | 1.22 | 1.31 | 1.31 | +0.1 (+8.26%) | 2,053,248 |
28 Sep 2009 | USD | 1.28 | 1.29 | 1.15 | 1.21 | 1.21 | -0.061 (-4.80%) | 611,457 |
25 Sep 2009 | USD | 1.29 | 1.29 | 1.25 | 1.271 | 1.271 | -0.009 (-0.70%) | 954,077 |
24 Sep 2009 | USD | 1.29 | 1.29 | 1.23 | 1.28 | 1.28 | +0.03 (+2.40%) | 1,867,584 |
23 Sep 2009 | USD | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | +0.04 (+3.31%) | 1,433,351 |
22 Sep 2009 | USD | 1.16 | 1.21 | 1.15 | 1.21 | 1.21 | +0.06 (+5.22%) | 1,266,709 |
21 Sep 2009 | USD | 1.18 | 1.2 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 503,228 |
18 Sep 2009 | USD | 1.1 | 1.155 | 1.09 | 1.15 | 1.15 | +0.08 (+7.48%) | 856,678 |
17 Sep 2009 | USD | 1.01 | 1.09 | 0.99 | 1.07 | 1.07 | +0.07 (+7.00%) | 872,955 |
16 Sep 2009 | USD | 1.09 | 1.09 | 0.95 | 1 | 1 | -0.04 (-3.85%) | 806,073 |
15 Sep 2009 | USD | 1.16 | 1.17 | 0.85 | 1.04 | 1.04 | -0.12 (-10.34%) | 1,579,369 |
14 Sep 2009 | USD | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 3,010,926 |
11 Sep 2009 | USD | 1.1 | 1.16 | 1.09 | 1.14 | 1.14 | +0.06 (+5.56%) | 2,091,741 |
10 Sep 2009 | USD | 1.03 | 1.08 | 1.01 | 1.08 | 1.08 | +0.07 (+6.93%) | 1,735,183 |
9 Sep 2009 | USD | 0.99 | 1.045 | 0.96 | 1.01 | 1.01 | +0.02 (+2.02%) | 1,972,793 |
8 Sep 2009 | USD | 0.95 | 0.99 | 0.89 | 0.99 | 0.99 | +0.06 (+6.45%) | 2,947,818 |
7 Sep 2009 | USD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 0.89 | 0.93 | 0.86 | 0.93 | 0.93 | +0.08 (+9.41%) | 2,285,238 |
3 Sep 2009 | USD | 0.88 | 0.903 | 0.83 | 0.85 | 0.85 | +0.02 (+2.41%) | 2,821,000 |
2 Sep 2009 | USD | 0.87 | 0.89 | 0.83 | 0.83 | 0.83 | -0.04 (-4.60%) | 793,035 |
1 Sep 2009 | USD | 0.79 | 0.87 | 0.77 | 0.87 | 0.87 | +0.095 (+12.26%) | 344,100 |
31 Aug 2009 | USD | 0.77 | 0.79 | 0.77 | 0.775 | 0.775 | +0.015 (+1.97%) | 159,500 |
28 Aug 2009 | USD | 0.79 | 0.79 | 0.74 | 0.76 | 0.76 | -0.03 (-3.80%) | 188,539 |
27 Aug 2009 | USD | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | +0.06 (+8.22%) | 111,350 |
26 Aug 2009 | USD | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 101,850 |
25 Aug 2009 | USD | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | +0.03 (+4.17%) | 626,600 |
24 Aug 2009 | USD | 0.7 | 0.75 | 0.7 | 0.72 | 0.72 | +0.02 (+2.86%) | 114,850 |
21 Aug 2009 | USD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 4,000 |
20 Aug 2009 | USD | 0.7 | 0.7 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 6,550 |
19 Aug 2009 | USD | 0.69 | 0.7 | 0.69 | 0.7 | 0.7 | +0.08 (+12.90%) | 2,000 |