Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2009 | USD | 1.2 | 1.26 | 1.2 | 1.23 | 1.23 | -0.001 (-0.08%) | 156,481 |
17 Jul 2009 | USD | 1.24 | 1.27 | 1.18 | 1.231 | 1.231 | +0.001 (+0.08%) | 201,666 |
16 Jul 2009 | USD | 1.36 | 1.36 | 1.15 | 1.23 | 1.23 | -0.16 (-11.51%) | 459,944 |
15 Jul 2009 | USD | 1.54 | 1.6 | 1.39 | 1.39 | 1.39 | -0.12 (-7.95%) | 323,079 |
14 Jul 2009 | USD | 1.48 | 1.53 | 1.4799 | 1.51 | 1.51 | +0.06 (+4.14%) | 131,733 |
13 Jul 2009 | USD | 1.38 | 1.46 | 1.37 | 1.45 | 1.45 | +0 (+0.01%) | 123,194 |
10 Jul 2009 | USD | 1.45 | 1.45 | 1.35 | 1.4499 | 1.4499 | +0.06 (+4.32%) | 192,183 |
9 Jul 2009 | USD | 1.35 | 1.43 | 1.274 | 1.3899 | 1.3899 | +0.1 (+7.74%) | 191,410 |
8 Jul 2009 | USD | 1.5 | 1.5 | 1.24 | 1.29 | 1.29 | -0.12 (-8.51%) | 316,941 |
7 Jul 2009 | USD | 1.28 | 1.47 | 1.25 | 1.41 | 1.41 | +0.19 (+15.56%) | 643,893 |
6 Jul 2009 | USD | 1.14 | 1.25 | 1.14 | 1.2201 | 1.2201 | +0.03 (+2.53%) | 175,791 |
3 Jul 2009 | USD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 1.13 | 1.25 | 1.12 | 1.19 | 1.19 | +0.08 (+7.21%) | 313,224 |
1 Jul 2009 | USD | 1 | 1.16 | 1 | 1.11 | 1.11 | +0.11 (+11%) | 130,117 |
30 Jun 2009 | USD | 0.98 | 1 | 0.96 | 1 | 1 | +0.04 (+4.17%) | 52,038 |
29 Jun 2009 | USD | 1.02 | 1.02 | 0.94 | 0.96 | 0.96 | +0.02 (+2.13%) | 37,395 |
26 Jun 2009 | USD | 1.01 | 1.01 | 0.94 | 0.94 | 0.94 | -0.08 (-7.84%) | 86,120 |
25 Jun 2009 | USD | 0.989 | 1.02 | 0.93 | 1.02 | 1.02 | +0.07 (+7.37%) | 92,135 |
24 Jun 2009 | USD | 0.97 | 1.02 | 0.94 | 0.95 | 0.95 | -0.01 (-1.04%) | 76,033 |
23 Jun 2009 | USD | 0.93 | 1 | 0.9 | 0.96 | 0.96 | -0.01 (-1.03%) | 260,897 |
22 Jun 2009 | USD | 0.96 | 0.98 | 0.92 | 0.97 | 0.97 | -0.03 (-3%) | 129,632 |
19 Jun 2009 | USD | 1.05 | 1.05 | 0.95 | 1 | 1 | -0.01 (-0.99%) | 179,969 |
18 Jun 2009 | USD | 1.05 | 1.0599 | 0.99 | 1.01 | 1.01 | -0.04 (-3.81%) | 116,859 |
17 Jun 2009 | USD | 1.09 | 1.09 | 1 | 1.05 | 1.05 | -0.02 (-1.87%) | 99,185 |
16 Jun 2009 | USD | 1.04 | 1.11 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 91,600 |
15 Jun 2009 | USD | 1.11 | 1.14 | 1.04 | 1.06 | 1.06 | -0.11 (-9.40%) | 73,400 |
12 Jun 2009 | USD | 1.16 | 1.19 | 1.14 | 1.17 | 1.17 | -0.03 (-2.50%) | 60,400 |
11 Jun 2009 | USD | 1.27 | 1.27 | 1.111 | 1.2 | 1.2 | +0.04 (+3.45%) | 86,632 |
10 Jun 2009 | USD | 1.14 | 1.2 | 1.11 | 1.16 | 1.16 | +0.03 (+2.65%) | 113,058 |
9 Jun 2009 | USD | 1.09 | 1.14 | 1.04 | 1.13 | 1.13 | +0.1 (+9.71%) | 78,380 |