Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2009 | USD | 1.28 | 1.55 | 1.28 | 1.37 | 1.37 | -0.08 (-5.52%) | 11,200 |
18 Aug 2009 | USD | 1.35 | 1.48 | 1.26 | 1.45 | 1.45 | +0.054 (+3.84%) | 6,500 |
17 Aug 2009 | USD | 1.4 | 1.45 | 1.34 | 1.3964 | 1.3964 | +0.062 (+4.68%) | 6,100 |
14 Aug 2009 | USD | 1.33 | 1.45 | 1.31 | 1.334 | 1.334 | +0.124 (+10.25%) | 5,600 |
13 Aug 2009 | USD | 1.2899 | 1.3 | 1.1 | 1.21 | 1.21 | -0.14 (-10.38%) | 5,900 |
12 Aug 2009 | USD | 1.33 | 1.3501 | 1.25 | 1.3501 | 1.3501 | +0.02 (+1.51%) | 13,946 |
11 Aug 2009 | USD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |
10 Aug 2009 | USD | 1.4 | 1.4 | 1.33 | 1.33 | 1.33 | -0.07 (-5%) | 4,809 |
7 Aug 2009 | USD | 1.48 | 1.48 | 1.3 | 1.4 | 1.4 | -0.07 (-4.76%) | 14,005 |
6 Aug 2009 | USD | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | +0.04 (+2.80%) | 4,100 |
5 Aug 2009 | USD | 1.44 | 1.475 | 1.43 | 1.43 | 1.43 | -0.04 (-2.72%) | 6,404 |
4 Aug 2009 | USD | 1.21 | 1.48 | 1.2 | 1.47 | 1.47 | -0.01 (-0.68%) | 14,100 |
3 Aug 2009 | USD | 1.44 | 1.48 | 1.391 | 1.48 | 1.48 | +0.08 (+5.71%) | 11,978 |
31 Jul 2009 | USD | 1.4 | 1.4001 | 1.2575 | 1.4 | 1.4 | 0.0 (0.0%) | 7,054 |
30 Jul 2009 | USD | 1.48 | 1.48 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 1,000 |
29 Jul 2009 | USD | 1.4 | 1.41 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 2,905 |
28 Jul 2009 | USD | 1.51 | 1.51 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 4,000 |
27 Jul 2009 | USD | 1.53 | 1.54 | 1.39 | 1.43 | 1.43 | -0.09 (-5.91%) | 2,717 |
24 Jul 2009 | USD | 1.48 | 1.52 | 1.4 | 1.5199 | 1.5199 | +0.03 (+2.01%) | 4,940 |
23 Jul 2009 | USD | 1.33 | 1.4899 | 1.33 | 1.4899 | 1.4899 | +0.14 (+10.36%) | 9,124 |
22 Jul 2009 | USD | 1.39 | 1.4 | 1.35 | 1.35 | 1.35 | -0.038 (-2.75%) | 11,880 |
21 Jul 2009 | USD | 1.18 | 1.45 | 1.18 | 1.3882 | 1.3882 | +0.138 (+11.06%) | 3,280 |
20 Jul 2009 | USD | 1.26 | 1.26 | 1.2 | 1.25 | 1.25 | +0.03 (+2.46%) | 3,600 |
17 Jul 2009 | USD | 1.14 | 1.53 | 1.14 | 1.22 | 1.22 | -0.06 (-4.69%) | 9,116 |
16 Jul 2009 | USD | 1.32 | 1.34 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 20,585 |
15 Jul 2009 | USD | 1.25 | 1.3 | 1.16 | 1.29 | 1.29 | -0.06 (-4.43%) | 6,080 |
14 Jul 2009 | USD | 1.3 | 1.3996 | 1.3 | 1.3498 | 1.3498 | -0.03 (-2.19%) | 5,168 |
13 Jul 2009 | USD | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | -0.07 (-4.83%) | 17,060 |
10 Jul 2009 | USD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 300 |
9 Jul 2009 | USD | 1.6 | 1.6 | 1.45 | 1.45 | 1.45 | -0.01 (-0.69%) | 20,191 |