Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2009 | USD | 1.8 | 2 | 1.76 | 1.96 | 19.6 | +0.2 (+11.36%) | 70,933 |
16 Jul 2009 | USD | 1.7 | 1.79 | 1.69 | 1.76 | 17.6 | +0.13 (+7.98%) | 42,137 |
15 Jul 2009 | USD | 1.6 | 1.7 | 1.6 | 1.63 | 16.3 | +0.1 (+6.54%) | 63,765 |
14 Jul 2009 | USD | 1.46 | 1.53 | 1.4 | 1.53 | 15.3 | +0.13 (+9.29%) | 21,350 |
13 Jul 2009 | USD | 1.65 | 1.65 | 1.21 | 1.4 | 14 | -0.3 (-17.65%) | 104,800 |
10 Jul 2009 | USD | 1.52 | 1.7 | 1.52 | 1.7 | 17 | +0.18 (+11.84%) | 37,285 |
9 Jul 2009 | USD | 1.48 | 1.6 | 1.48 | 1.52 | 15.2 | +0.02 (+1.33%) | 26,300 |
8 Jul 2009 | USD | 1.5 | 1.5 | 1.36 | 1.5 | 15 | 0.0 (0.0%) | 21,680 |
7 Jul 2009 | USD | 1.44 | 1.55 | 1.27 | 1.5 | 15 | +0.02 (+1.35%) | 67,927 |
6 Jul 2009 | USD | 1.55 | 1.55 | 1.3 | 1.48 | 14.8 | -0.09 (-5.73%) | 38,763 |
3 Jul 2009 | USD | 1.57 | 1.57 | 1.57 | 1.57 | 15.7 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 1.56 | 1.62 | 1.5 | 1.57 | 15.7 | -0.05 (-3.09%) | 41,600 |
1 Jul 2009 | USD | 1.5 | 1.69 | 1.5 | 1.62 | 16.2 | +0.11 (+7.28%) | 17,000 |
30 Jun 2009 | USD | 1.55 | 1.55 | 1.51 | 1.51 | 15.1 | -0.03 (-1.95%) | 25,300 |
29 Jun 2009 | USD | 1.53 | 1.54 | 1.5 | 1.54 | 15.4 | 0.0 (0.0%) | 34,496 |
26 Jun 2009 | USD | 1.49 | 1.54 | 1.44 | 1.54 | 15.4 | +0.05 (+3.36%) | 8,670 |
25 Jun 2009 | USD | 1.51 | 1.51 | 1.49 | 1.49 | 14.9 | -0.06 (-3.87%) | 11,310 |
24 Jun 2009 | USD | 1.55 | 1.55 | 1.51 | 1.55 | 15.5 | -0.02 (-1.27%) | 25,700 |
23 Jun 2009 | USD | 1.54 | 1.57 | 1.41 | 1.57 | 15.7 | +0.07 (+4.67%) | 13,990 |
22 Jun 2009 | USD | 1.6 | 1.6 | 1.38 | 1.5 | 15 | -0.08 (-5.06%) | 14,092 |
19 Jun 2009 | USD | 1.65 | 1.65 | 1.55 | 1.58 | 15.8 | -0.02 (-1.25%) | 23,400 |
18 Jun 2009 | USD | 1.58 | 1.67 | 1.58 | 1.6 | 16 | 0.0 (0.0%) | 5,210 |
17 Jun 2009 | USD | 1.55 | 1.7 | 1.55 | 1.6 | 16 | 0.0 (0.0%) | 97,420 |
16 Jun 2009 | USD | 1.65 | 1.65 | 1.6 | 1.6 | 16 | -0.05 (-3.03%) | 16,333 |
15 Jun 2009 | USD | 1.7 | 1.7 | 1.55 | 1.65 | 16.5 | -0.04 (-2.37%) | 30,323 |
12 Jun 2009 | USD | 1.5 | 1.69 | 1.46 | 1.69 | 16.9 | +0.19 (+12.67%) | 141,320 |
11 Jun 2009 | USD | 1.65 | 1.7 | 1.46 | 1.5 | 15 | -0.05 (-3.23%) | 37,950 |
10 Jun 2009 | USD | 1.65 | 1.66 | 1.53 | 1.55 | 15.5 | -0.1 (-6.06%) | 54,900 |
9 Jun 2009 | USD | 1.6 | 1.65 | 1.33 | 1.65 | 16.5 | +0.05 (+3.13%) | 86,850 |
8 Jun 2009 | USD | 1.5 | 1.68 | 1.35 | 1.6 | 16 | +0.2 (+14.29%) | 147,100 |