Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2009 | USD | 1.8 | 1.87 | 1.72 | 1.76 | 1.76 | -0.09 (-4.86%) | 69,256 |
13 Apr 2009 | USD | 1.66 | 1.8699 | 1.66 | 1.85 | 1.85 | +0.2 (+12.12%) | 76,829 |
10 Apr 2009 | USD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
9 Apr 2009 | USD | 1.59 | 1.73 | 1.59 | 1.65 | 1.65 | +0.03 (+1.85%) | 45,725 |
8 Apr 2009 | USD | 1.61 | 1.71 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 27,680 |
7 Apr 2009 | USD | 1.6 | 1.7 | 1.59 | 1.62 | 1.62 | +0.02 (+1.25%) | 51,546 |
6 Apr 2009 | USD | 1.63 | 1.66 | 1.58 | 1.6 | 1.6 | +0.01 (+0.64%) | 64,425 |
3 Apr 2009 | USD | 1.63 | 1.63 | 1.55 | 1.5899 | 1.5899 | -0.05 (-3.05%) | 22,750 |
2 Apr 2009 | USD | 1.7 | 1.75 | 1.5999 | 1.64 | 1.64 | +0.05 (+3.14%) | 56,103 |
1 Apr 2009 | USD | 1.49 | 1.59 | 1.49 | 1.59 | 1.59 | +0.06 (+3.92%) | 144,192 |
31 Mar 2009 | USD | 1.5 | 1.54 | 1.5 | 1.53 | 1.53 | +0.03 (+2%) | 104,170 |
30 Mar 2009 | USD | 1.64 | 1.64 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 49,220 |
27 Mar 2009 | USD | 1.59 | 1.59 | 1.5 | 1.5 | 1.5 | -0.05 (-3.23%) | 54,900 |
26 Mar 2009 | USD | 1.505 | 1.57 | 1.5 | 1.55 | 1.55 | +0.06 (+4.03%) | 62,790 |
25 Mar 2009 | USD | 1.49 | 1.52 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 30,926 |
24 Mar 2009 | USD | 1.38 | 1.51 | 1.38 | 1.5 | 1.5 | +0.03 (+2.04%) | 39,300 |
23 Mar 2009 | USD | 1.42 | 1.525 | 1.42 | 1.47 | 1.47 | +0.02 (+1.38%) | 137,700 |
20 Mar 2009 | USD | 1.41 | 1.47 | 1.4 | 1.45 | 1.45 | +0.04 (+2.84%) | 76,175 |
19 Mar 2009 | USD | 1.43 | 1.48 | 1.365 | 1.41 | 1.41 | -0.08 (-5.37%) | 189,240 |
18 Mar 2009 | USD | 1.5 | 1.53 | 1.49 | 1.49 | 1.49 | -0.02 (-1.32%) | 26,360 |
17 Mar 2009 | USD | 1.68 | 1.68 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 35,448 |
16 Mar 2009 | USD | 1.5 | 1.53 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 66,174 |
13 Mar 2009 | USD | 1.49 | 1.57 | 1.49 | 1.52 | 1.52 | +0.03 (+2.01%) | 83,325 |
12 Mar 2009 | USD | 1.5 | 1.5464 | 1.49 | 1.49 | 1.49 | -0.02 (-1.32%) | 157,672 |
11 Mar 2009 | USD | 1.57 | 1.59 | 1.5 | 1.51 | 1.51 | -0.18 (-10.65%) | 78,002 |
10 Mar 2009 | USD | 1.55 | 1.74 | 1.55 | 1.69 | 1.69 | +0.09 (+5.63%) | 26,893 |
9 Mar 2009 | USD | 1.55 | 1.6894 | 1.55 | 1.6 | 1.6 | -0.04 (-2.44%) | 43,713 |
6 Mar 2009 | USD | 1.56 | 1.68 | 1.56 | 1.64 | 1.64 | -0.04 (-2.38%) | 19,638 |
5 Mar 2009 | USD | 1.65 | 1.74 | 1.54 | 1.68 | 1.68 | -0.09 (-5.08%) | 68,500 |
4 Mar 2009 | USD | 1.63 | 1.81 | 1.63 | 1.77 | 1.77 | +0.09 (+5.36%) | 80,651 |