Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2009 | USD | 1.43 | 1.43 | 1.38 | 1.38 | 27.6 | -0.09 (-6.12%) | 208,858 |
19 May 2009 | USD | 1.47 | 1.47 | 1.47 | 1.47 | 29.4 | 0.0 (0.0%) | 0 |
18 May 2009 | USD | 1.47 | 1.5 | 1.43 | 1.47 | 29.4 | 0.0 (0.0%) | 801,100 |
15 May 2009 | USD | 1.47 | 1.47 | 1.47 | 1.47 | 29.4 | 0.0 (0.0%) | 0 |
14 May 2009 | USD | 1.52 | 1.52 | 1.45 | 1.47 | 29.4 | -0.05 (-3.29%) | 687,800 |
13 May 2009 | USD | 1.54 | 1.55 | 1.47 | 1.52 | 30.4 | -0.02 (-1.30%) | 1,129,000 |
12 May 2009 | USD | 1.6 | 1.6 | 1.54 | 1.54 | 30.8 | -0.08 (-4.94%) | 948,164 |
11 May 2009 | USD | 1.67 | 1.67 | 1.62 | 1.62 | 32.4 | -0.01 (-0.61%) | 706,956 |
8 May 2009 | USD | 1.63 | 1.63 | 1.63 | 1.63 | 32.6 | 0.0 (0.0%) | 0 |
7 May 2009 | USD | 1.7 | 1.7 | 1.63 | 1.63 | 32.6 | -0.08 (-4.68%) | 881,237 |
6 May 2009 | USD | 1.73 | 1.77 | 1.69 | 1.71 | 34.2 | -0.02 (-1.16%) | 1,149,107 |
5 May 2009 | USD | 1.65 | 1.73 | 1.61 | 1.73 | 34.6 | +0.08 (+4.85%) | 3,688,570 |
4 May 2009 | USD | 1.6 | 1.67 | 1.6 | 1.65 | 33 | +0.06 (+3.77%) | 1,334,977 |
1 May 2009 | USD | 1.59 | 1.59 | 1.59 | 1.59 | 31.8 | 0.0 (0.0%) | 0 |
30 Apr 2009 | USD | 1.57 | 1.6 | 1.52 | 1.59 | 31.8 | +0.02 (+1.27%) | 1,077,700 |
29 Apr 2009 | USD | 1.65 | 1.71 | 1.57 | 1.57 | 31.4 | -0.08 (-4.85%) | 1,657,412 |
28 Apr 2009 | USD | 1.71 | 1.75 | 1.65 | 1.65 | 33 | -0.06 (-3.51%) | 1,960,440 |
27 Apr 2009 | USD | 1.66 | 1.72 | 1.66 | 1.71 | 34.2 | +0.14 (+8.92%) | 1,566,226 |
24 Apr 2009 | USD | 1.57 | 1.57 | 1.57 | 1.57 | 31.4 | 0.0 (0.0%) | 0 |
23 Apr 2009 | USD | 1.54 | 1.57 | 1.54 | 1.57 | 31.4 | +0.07 (+4.67%) | 1,647,122 |
22 Apr 2009 | USD | 1.5 | 1.5 | 1.5 | 1.5 | 30 | +0.07 (+4.90%) | 897,250 |
21 Apr 2009 | USD | 1.43 | 1.43 | 1.43 | 1.43 | 28.6 | +0.06 (+4.38%) | 246,520 |
20 Apr 2009 | USD | 1.37 | 1.37 | 1.37 | 1.37 | 27.4 | +0.12 (+9.60%) | 1,047,413 |
17 Apr 2009 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 25 | 0.0 (0.0%) | 0 |
16 Apr 2009 | USD | 1.24 | 1.29 | 1.24 | 1.25 | 25 | +0.02 (+1.63%) | 48,322 |
15 Apr 2009 | USD | 1.24 | 1.25 | 1.21 | 1.23 | 24.6 | -0.05 (-3.91%) | 48,718 |
14 Apr 2009 | USD | 1.28 | 1.28 | 1.28 | 1.28 | 25.6 | 0.0 (0.0%) | 0 |
13 Apr 2009 | USD | 1.32 | 1.32 | 1.26 | 1.28 | 25.6 | +0.01 (+0.79%) | 357,400 |
10 Apr 2009 | USD | 1.27 | 1.27 | 1.27 | 1.27 | 25.4 | 0.0 (0.0%) | 0 |
9 Apr 2009 | USD | 1.32 | 1.34 | 1.26 | 1.27 | 25.4 | -0.05 (-3.79%) | 89,400 |