Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2009 | USD | 2.2401 | 2.4685 | 2.04 | 2.35 | 2.35 | +0.11 (+4.91%) | 9,418 |
29 Sep 2009 | USD | 2.1 | 2.35 | 2.09 | 2.24 | 2.24 | -0.01 (-0.44%) | 18,606 |
28 Sep 2009 | USD | 1.79 | 2.25 | 1.79 | 2.2499 | 2.2499 | +0.43 (+23.63%) | 25,306 |
25 Sep 2009 | USD | 1.6602 | 1.82 | 1.6602 | 1.8199 | 1.8199 | +0.07 (+3.99%) | 7,300 |
24 Sep 2009 | USD | 1.65 | 1.98 | 1.64 | 1.75 | 1.75 | +0.07 (+4.16%) | 11,788 |
23 Sep 2009 | USD | 1.82 | 1.82 | 1.64 | 1.6801 | 1.6801 | -0.13 (-7.18%) | 9,035 |
22 Sep 2009 | USD | 1.99 | 2 | 1.8 | 1.8101 | 1.8101 | -0.09 (-4.73%) | 28,150 |
21 Sep 2009 | USD | 1.59 | 2.25 | 1.42 | 1.9 | 1.9 | +0.35 (+22.59%) | 57,408 |
18 Sep 2009 | USD | 1.43 | 1.55 | 1.43 | 1.5499 | 1.5499 | +0.13 (+9.15%) | 11,439 |
17 Sep 2009 | USD | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -0.04 (-2.74%) | 4,250 |
16 Sep 2009 | USD | 1.5 | 1.5 | 1.46 | 1.46 | 1.46 | -0.04 (-2.67%) | 1,604 |
15 Sep 2009 | USD | 1.52 | 1.56 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 11,195 |
14 Sep 2009 | USD | 1.5 | 1.52 | 1.4001 | 1.51 | 1.51 | -0.01 (-0.66%) | 3,100 |
11 Sep 2009 | USD | 1.404 | 1.52 | 1.35 | 1.52 | 1.52 | +0.07 (+4.83%) | 15,251 |
10 Sep 2009 | USD | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | -0.005 (-0.38%) | 13,191 |
9 Sep 2009 | USD | 1.52 | 1.52 | 1.44 | 1.4555 | 1.4555 | +0.005 (+0.38%) | 9,300 |
8 Sep 2009 | USD | 1.4 | 1.45 | 1.39 | 1.45 | 1.45 | +0.05 (+3.57%) | 8,500 |
7 Sep 2009 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 1.25 | 1.44 | 1.25 | 1.4 | 1.4 | +0.08 (+6.06%) | 11,428 |
3 Sep 2009 | USD | 1.4499 | 1.4499 | 1.32 | 1.32 | 1.32 | -0.07 (-5.04%) | 12,000 |
2 Sep 2009 | USD | 1.38 | 1.3901 | 1.38 | 1.39 | 1.39 | +0.03 (+2.21%) | 6,300 |
1 Sep 2009 | USD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 0 |
31 Aug 2009 | USD | 1.35 | 1.4001 | 1.35 | 1.36 | 1.36 | -0.12 (-8.11%) | 4,150 |
28 Aug 2009 | USD | 1.35 | 1.52 | 1.35 | 1.48 | 1.48 | +0.02 (+1.37%) | 14,748 |
27 Aug 2009 | USD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 2,000 |
26 Aug 2009 | USD | 1.45 | 1.482 | 1.4 | 1.48 | 1.48 | +0.03 (+2.07%) | 3,100 |
25 Aug 2009 | USD | 1.35 | 1.55 | 1.35 | 1.45 | 1.45 | +0.09 (+6.62%) | 15,242 |
24 Aug 2009 | USD | 1.54 | 1.55 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 9,052 |
21 Aug 2009 | USD | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 8,892 |
20 Aug 2009 | USD | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | +0.01 (+0.73%) | 1,284 |