Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2010 | USD | 1.18 | 1.19 | 1.11 | 1.13 | 1.13 | -0.07 (-5.83%) | 379,000 |
15 Jul 2010 | USD | 1.25 | 1.26 | 1.16 | 1.2 | 1.2 | -0.05 (-4%) | 293,500 |
14 Jul 2010 | USD | 1.34 | 1.34 | 1.25 | 1.25 | 1.25 | -0.07 (-5.30%) | 259,200 |
13 Jul 2010 | USD | 1.2 | 1.32 | 1.18 | 1.32 | 1.32 | +0.14 (+11.86%) | 385,700 |
12 Jul 2010 | USD | 1.22 | 1.25 | 1.17 | 1.18 | 1.18 | -0.05 (-4.07%) | 169,700 |
9 Jul 2010 | USD | 1.24 | 1.25 | 1.18 | 1.23 | 1.23 | -0.01 (-0.81%) | 238,500 |
8 Jul 2010 | USD | 1.29 | 1.36 | 1.23 | 1.24 | 1.24 | -0.04 (-3.13%) | 279,000 |
7 Jul 2010 | USD | 1.21 | 1.29 | 1.2 | 1.28 | 1.28 | +0.07 (+5.79%) | 398,400 |
6 Jul 2010 | USD | 1.19 | 1.27 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 275,400 |
5 Jul 2010 | USD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
2 Jul 2010 | USD | 1.21 | 1.24 | 1.16 | 1.2 | 1.2 | 0.0 (0.0%) | 204,300 |
1 Jul 2010 | USD | 1.25 | 1.29 | 1.17 | 1.2 | 1.2 | -0.05 (-4%) | 390,100 |
30 Jun 2010 | USD | 1.29 | 1.34 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 421,200 |
29 Jun 2010 | USD | 1.42 | 1.44 | 1.26 | 1.28 | 1.28 | -0.17 (-11.72%) | 743,200 |
28 Jun 2010 | USD | 1.55 | 1.6 | 1.44 | 1.45 | 1.45 | -0.18 (-11.04%) | 492,400 |
25 Jun 2010 | USD | 1.63 | 1.74 | 1.46 | 1.63 | 1.63 | 0.0 (0.0%) | 9,106,400 |
24 Jun 2010 | USD | 1.45 | 1.63 | 1.42 | 1.63 | 1.63 | +0.18 (+12.41%) | 1,048,100 |
23 Jun 2010 | USD | 1.42 | 1.47 | 1.4 | 1.45 | 1.45 | +0.03 (+2.11%) | 406,600 |
22 Jun 2010 | USD | 1.46 | 1.52 | 1.42 | 1.42 | 1.42 | -0.08 (-5.33%) | 273,800 |
21 Jun 2010 | USD | 1.64 | 1.64 | 1.4 | 1.5 | 1.5 | -0.11 (-6.83%) | 255,900 |
18 Jun 2010 | USD | 1.59 | 1.61 | 1.56 | 1.61 | 1.61 | +0.03 (+1.90%) | 297,400 |
17 Jun 2010 | USD | 1.6 | 1.6 | 1.46 | 1.58 | 1.58 | 0.0 (0.0%) | 215,100 |
16 Jun 2010 | USD | 1.53 | 1.6 | 1.52 | 1.58 | 1.58 | +0.05 (+3.27%) | 723,600 |
15 Jun 2010 | USD | 1.46 | 1.53 | 1.42 | 1.53 | 1.53 | +0.08 (+5.52%) | 424,300 |
14 Jun 2010 | USD | 1.39 | 1.49 | 1.37 | 1.45 | 1.45 | +0.1 (+7.41%) | 321,600 |
11 Jun 2010 | USD | 1.27 | 1.36 | 1.27 | 1.35 | 1.35 | +0.01 (+0.75%) | 104,200 |
10 Jun 2010 | USD | 1.25 | 1.34 | 1.23 | 1.34 | 1.34 | +0.12 (+9.84%) | 195,100 |
9 Jun 2010 | USD | 1.27 | 1.34 | 1.19 | 1.22 | 1.22 | -0.09 (-6.87%) | 282,400 |
8 Jun 2010 | USD | 1.35 | 1.38 | 1.27 | 1.31 | 1.31 | -0.07 (-5.07%) | 139,600 |
7 Jun 2010 | USD | 1.41 | 1.43 | 1.33 | 1.38 | 1.38 | -0.05 (-3.50%) | 191,600 |