Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2009 | USD | 1.5 | 1.5 | 1.47 | 1.47 | 1.47 | +0.01 (+0.68%) | 14,650 |
28 Jul 2009 | USD | 1.51 | 1.53 | 1.46 | 1.46 | 1.46 | -0.04 (-2.67%) | 38,978 |
27 Jul 2009 | USD | 1.5 | 1.51 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 23,759 |
24 Jul 2009 | USD | 1.46 | 1.51 | 1.46 | 1.5 | 1.5 | +0.04 (+2.74%) | 35,666 |
23 Jul 2009 | USD | 1.5 | 1.51 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 8,000 |
22 Jul 2009 | USD | 1.5 | 1.51 | 1.48 | 1.48 | 1.48 | -0.03 (-1.99%) | 24,243 |
21 Jul 2009 | USD | 1.51 | 1.51 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 17,966 |
20 Jul 2009 | USD | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 12,983 |
17 Jul 2009 | USD | 1.56 | 1.58 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 10,952 |
16 Jul 2009 | USD | 1.59 | 1.59 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 11,356 |
15 Jul 2009 | USD | 1.53 | 1.6 | 1.52 | 1.52 | 1.52 | -0.02 (-1.30%) | 35,840 |
14 Jul 2009 | USD | 1.6 | 1.6 | 1.5 | 1.54 | 1.54 | -0.01 (-0.65%) | 20,873 |
13 Jul 2009 | USD | 1.66 | 1.66 | 1.5 | 1.55 | 1.55 | -0.07 (-4.32%) | 52,789 |
10 Jul 2009 | USD | 1.63 | 1.63 | 1.58 | 1.62 | 1.62 | +0.09 (+5.88%) | 10,053 |
9 Jul 2009 | USD | 1.68 | 1.68 | 1.51 | 1.53 | 1.53 | -0.07 (-4.38%) | 27,575 |
8 Jul 2009 | USD | 1.69 | 1.69 | 1.59 | 1.6 | 1.6 | -0.08 (-4.76%) | 12,088 |
7 Jul 2009 | USD | 1.63 | 1.68 | 1.61 | 1.68 | 1.68 | +0.08 (+5%) | 66,938 |
6 Jul 2009 | USD | 1.55 | 1.6 | 1.55 | 1.6 | 1.6 | +0.05 (+3.23%) | 10,504 |
3 Jul 2009 | USD | 1.55 | 1.59 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 5,650 |
2 Jul 2009 | USD | 1.6 | 1.6 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 12,620 |
1 Jul 2009 | USD | 1.58 | 1.6 | 1.58 | 1.58 | 1.58 | +0.01 (+0.64%) | 2,575 |
30 Jun 2009 | USD | 1.58 | 1.62 | 1.57 | 1.57 | 1.57 | -0.05 (-3.09%) | 7,100 |
29 Jun 2009 | USD | 1.6 | 1.62 | 1.6 | 1.62 | 1.62 | +0.03 (+1.89%) | 3,558 |
26 Jun 2009 | USD | 1.6 | 1.65 | 1.59 | 1.59 | 1.59 | +0.01 (+0.63%) | 8,450 |
25 Jun 2009 | USD | 1.65 | 1.66 | 1.58 | 1.58 | 1.58 | -0.07 (-4.24%) | 20,603 |
24 Jun 2009 | USD | 1.69 | 1.69 | 1.55 | 1.65 | 1.65 | -0.01 (-0.60%) | 50,780 |
23 Jun 2009 | USD | 1.63 | 1.72 | 1.63 | 1.66 | 1.66 | +0.04 (+2.47%) | 79,058 |
22 Jun 2009 | USD | 1.58 | 1.62 | 1.5 | 1.62 | 1.62 | -0.01 (-0.61%) | 21,021 |
19 Jun 2009 | USD | 1.55 | 1.65 | 1.55 | 1.63 | 1.63 | +0.05 (+3.16%) | 41,527 |
18 Jun 2009 | USD | 1.59 | 1.59 | 1.5 | 1.58 | 1.58 | +0.05 (+3.27%) | 26,539 |