Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2009 | USD | 1.79 | 1.81 | 1.75 | 1.81 | 1.81 | +0.03 (+1.69%) | 24,069 |
8 Sep 2009 | USD | 1.8 | 1.81 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 27,999 |
7 Sep 2009 | USD | 1.81 | 1.81 | 1.79 | 1.8 | 1.8 | +0.02 (+1.12%) | 25,682 |
4 Sep 2009 | USD | 1.77 | 1.81 | 1.76 | 1.78 | 1.78 | +0.06 (+3.49%) | 37,132 |
3 Sep 2009 | USD | 1.77 | 1.79 | 1.72 | 1.72 | 1.72 | -0.04 (-2.27%) | 70,615 |
2 Sep 2009 | USD | 1.81 | 1.81 | 1.7 | 1.76 | 1.76 | -0.05 (-2.76%) | 147,400 |
1 Sep 2009 | USD | 1.87 | 1.89 | 1.8 | 1.81 | 1.81 | -0.05 (-2.69%) | 43,571 |
31 Aug 2009 | USD | 1.9 | 1.92 | 1.85 | 1.86 | 1.86 | -0.09 (-4.62%) | 67,316 |
28 Aug 2009 | USD | 2.1 | 2.25 | 1.9 | 1.95 | 1.95 | -0.01 (-0.51%) | 628,857 |
27 Aug 2009 | USD | 1.95 | 1.97 | 1.89 | 1.96 | 1.96 | +0.04 (+2.08%) | 85,487 |
26 Aug 2009 | USD | 1.95 | 1.97 | 1.89 | 1.92 | 1.92 | -0.02 (-1.03%) | 49,763 |
25 Aug 2009 | USD | 1.9 | 1.95 | 1.85 | 1.94 | 1.94 | +0.06 (+3.19%) | 67,261 |
24 Aug 2009 | USD | 1.85 | 1.89 | 1.82 | 1.88 | 1.88 | +0.03 (+1.62%) | 67,706 |
21 Aug 2009 | USD | 1.88 | 1.89 | 1.85 | 1.85 | 1.85 | +0.04 (+2.21%) | 50,016 |
20 Aug 2009 | USD | 1.82 | 1.95 | 1.79 | 1.81 | 1.81 | -0.03 (-1.63%) | 163,478 |
19 Aug 2009 | USD | 1.84 | 1.85 | 1.8 | 1.84 | 1.84 | -0.01 (-0.54%) | 59,502 |
18 Aug 2009 | USD | 2.09 | 2.09 | 1.81 | 1.85 | 1.85 | -0.25 (-11.90%) | 240,559 |
17 Aug 2009 | USD | 1.88 | 2.2 | 1.8 | 2.1 | 2.1 | +0.3 (+16.67%) | 870,896 |
14 Aug 2009 | USD | 1.65 | 1.89 | 1.56 | 1.8 | 1.8 | +0.31 (+20.81%) | 577,481 |
13 Aug 2009 | USD | 1.49 | 1.49 | 1.45 | 1.49 | 1.49 | 0.0 (0.0%) | 8,843 |
12 Aug 2009 | USD | 1.43 | 1.5 | 1.43 | 1.49 | 1.49 | +0.06 (+4.20%) | 44,202 |
11 Aug 2009 | USD | 1.45 | 1.49 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 29,901 |
10 Aug 2009 | USD | 1.46 | 1.48 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 122,050 |
7 Aug 2009 | USD | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -0.04 (-2.68%) | 6,930 |
6 Aug 2009 | USD | 1.47 | 1.49 | 1.45 | 1.49 | 1.49 | 0.0 (0.0%) | 30,490 |
5 Aug 2009 | USD | 1.48 | 1.49 | 1.45 | 1.49 | 1.49 | -0.01 (-0.67%) | 11,720 |
4 Aug 2009 | USD | 1.46 | 1.5 | 1.45 | 1.5 | 1.5 | +0.03 (+2.04%) | 24,190 |
3 Aug 2009 | USD | 1.49 | 1.49 | 1.44 | 1.47 | 1.47 | -0.03 (-2%) | 48,400 |
31 Jul 2009 | USD | 1.44 | 1.5 | 1.44 | 1.5 | 1.5 | +0.07 (+4.90%) | 7,260 |
30 Jul 2009 | USD | 1.47 | 1.47 | 1.35 | 1.43 | 1.43 | -0.04 (-2.72%) | 47,390 |