Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2009 | USD | 1.7 | 1.79 | 1.59 | 1.79 | 0.1074 | +0.09 (+5.29%) | 26,164 |
21 May 2009 | USD | 1.8 | 1.8 | 1.5 | 1.7 | 0.102 | -0.08 (-4.49%) | 44,085 |
20 May 2009 | USD | 1.5 | 1.85 | 1.49 | 1.78 | 0.1068 | +0.29 (+19.46%) | 116,795 |
19 May 2009 | USD | 1.29 | 1.5 | 1.27 | 1.49 | 0.0894 | +0.22 (+17.32%) | 62,281 |
18 May 2009 | USD | 1.14 | 1.29 | 1.14 | 1.27 | 0.0762 | +0.07 (+5.83%) | 20,570 |
15 May 2009 | USD | 1.21 | 1.25 | 1.2 | 1.2 | 0.072 | -0.02 (-1.64%) | 33,146 |
14 May 2009 | USD | 1.27 | 1.27 | 1.17 | 1.22 | 0.0732 | +0.01 (+0.83%) | 8,597 |
13 May 2009 | USD | 1.2 | 1.25 | 1.16 | 1.21 | 0.0726 | 0.0 (0.0%) | 11,254 |
12 May 2009 | USD | 1.23 | 1.26 | 1.2 | 1.21 | 0.0726 | -0.06 (-4.72%) | 20,738 |
11 May 2009 | USD | 1.27 | 1.28 | 1.22 | 1.27 | 0.0762 | +0.03 (+2.42%) | 12,351 |
8 May 2009 | USD | 1.23 | 1.27 | 1.2109 | 1.24 | 0.0744 | -0.02 (-1.59%) | 9,415 |
7 May 2009 | USD | 1.31 | 1.39 | 1.24 | 1.26 | 0.0756 | 0.0 (0.0%) | 16,375 |
6 May 2009 | USD | 1.27 | 1.29 | 1.24 | 1.26 | 0.0756 | 0.0 (0.0%) | 17,667 |
5 May 2009 | USD | 1.27 | 1.3 | 1.22 | 1.26 | 0.0756 | 0.0 (0.0%) | 8,413 |
4 May 2009 | USD | 1.25 | 1.26 | 1.19 | 1.26 | 0.0756 | +0.06 (+5%) | 11,423 |
1 May 2009 | USD | 1.21 | 1.23 | 1.16 | 1.2 | 0.072 | 0.0 (0.0%) | 7,786 |
30 Apr 2009 | USD | 1.25 | 1.25 | 1.11 | 1.2 | 0.072 | -0.05 (-4%) | 16,948 |
29 Apr 2009 | USD | 1.19 | 1.25 | 1.13 | 1.25 | 0.075 | +0.09 (+7.76%) | 20,902 |
28 Apr 2009 | USD | 1.15 | 1.18 | 1.01 | 1.16 | 0.0696 | -0.03 (-2.52%) | 9,200 |
27 Apr 2009 | USD | 1 | 1.23 | 0.99 | 1.19 | 0.0714 | +0.18 (+17.82%) | 24,596 |
24 Apr 2009 | USD | 1.17 | 1.27 | 1.01 | 1.01 | 0.0606 | -0.18 (-15.13%) | 22,568 |
23 Apr 2009 | USD | 1.23 | 1.23 | 1.18 | 1.19 | 0.0714 | -0.01 (-0.83%) | 4,601 |
22 Apr 2009 | USD | 1.23 | 1.2694 | 1.16 | 1.2 | 0.072 | -0.01 (-0.83%) | 5,428 |
21 Apr 2009 | USD | 1.2 | 1.25 | 1.16 | 1.21 | 0.0726 | 0.0 (0.0%) | 9,478 |
20 Apr 2009 | USD | 1.2 | 1.26 | 1.2 | 1.21 | 0.0726 | -0.03 (-2.42%) | 13,683 |
17 Apr 2009 | USD | 1.26 | 1.29 | 1.24 | 1.24 | 0.0744 | -0.06 (-4.62%) | 8,866 |
16 Apr 2009 | USD | 1.27 | 1.31 | 1.21 | 1.3 | 0.078 | +0.04 (+3.17%) | 7,792 |
15 Apr 2009 | USD | 1.3 | 1.3 | 1.21 | 1.26 | 0.0756 | -0.03 (-2.33%) | 7,303 |
14 Apr 2009 | USD | 1.31 | 1.33 | 1.27 | 1.29 | 0.0774 | -0.05 (-3.73%) | 18,780 |
13 Apr 2009 | USD | 1.31 | 1.36 | 1.25 | 1.34 | 0.0804 | +0.06 (+4.69%) | 23,413 |