Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2009 | USD | 1.23 | 1.2799 | 1.15 | 1.16 | 8.12 | -0.06 (-4.92%) | 16,921 |
6 Jul 2009 | USD | 1.24 | 1.2799 | 1.18 | 1.22 | 8.54 | +0.02 (+1.67%) | 21,597 |
3 Jul 2009 | USD | 1.2 | 1.2 | 1.2 | 1.2 | 8.4 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 1.27 | 1.3 | 1.17 | 1.2 | 8.4 | -0.08 (-6.25%) | 22,864 |
1 Jul 2009 | USD | 1.26 | 1.32 | 1.24 | 1.28 | 8.96 | +0.04 (+3.23%) | 13,468 |
30 Jun 2009 | USD | 1.27 | 1.32 | 1.22 | 1.24 | 8.68 | -0.02 (-1.59%) | 23,360 |
29 Jun 2009 | USD | 1.3 | 1.41 | 1.16 | 1.26 | 8.82 | -0.17 (-11.89%) | 21,368 |
26 Jun 2009 | USD | 1.18 | 1.44 | 1.16 | 1.43 | 10.01 | +0.24 (+20.17%) | 183,363 |
25 Jun 2009 | USD | 1.16 | 1.21 | 1.16 | 1.19 | 8.33 | +0.03 (+2.59%) | 15,127 |
24 Jun 2009 | USD | 1.2 | 1.21 | 1.16 | 1.16 | 8.12 | -0.02 (-1.69%) | 14,200 |
23 Jun 2009 | USD | 1.17 | 1.25 | 1.16 | 1.18 | 8.26 | +0.02 (+1.72%) | 16,416 |
22 Jun 2009 | USD | 1.21 | 1.28 | 1.15 | 1.16 | 8.12 | -0.03 (-2.52%) | 27,749 |
19 Jun 2009 | USD | 1.31 | 1.31 | 1.18 | 1.19 | 8.33 | -0.08 (-6.30%) | 53,538 |
18 Jun 2009 | USD | 1.19 | 1.31 | 1.19 | 1.27 | 8.89 | +0.07 (+5.83%) | 11,244 |
17 Jun 2009 | USD | 1.22 | 1.23 | 1.19 | 1.2 | 8.4 | -0.01 (-0.83%) | 27,788 |
16 Jun 2009 | USD | 1.3 | 1.3 | 1.21 | 1.21 | 8.47 | -0.08 (-6.20%) | 17,585 |
15 Jun 2009 | USD | 1.39 | 1.39 | 1.27 | 1.29 | 9.03 | -0.11 (-7.86%) | 19,257 |
12 Jun 2009 | USD | 1.36 | 1.4 | 1.29 | 1.4 | 9.8 | +0.03 (+2.19%) | 14,672 |
11 Jun 2009 | USD | 1.34 | 1.41 | 1.32 | 1.37 | 9.59 | +0.03 (+2.24%) | 14,027 |
10 Jun 2009 | USD | 1.39 | 1.39 | 1.27 | 1.34 | 9.38 | -0.03 (-2.19%) | 22,049 |
9 Jun 2009 | USD | 1.39 | 1.47 | 1.35 | 1.37 | 9.59 | 0.0 (0.0%) | 24,628 |
8 Jun 2009 | USD | 1.35 | 1.45 | 1.35 | 1.37 | 9.59 | -0.02 (-1.44%) | 11,632 |
5 Jun 2009 | USD | 1.5 | 1.54 | 1.35 | 1.39 | 9.73 | -0.08 (-5.44%) | 9,758 |
4 Jun 2009 | USD | 1.39 | 1.47 | 1.29 | 1.47 | 10.29 | +0.07 (+5.00%) | 19,262 |
3 Jun 2009 | USD | 1.38 | 1.41 | 1.3 | 1.4 | 9.8 | +0.01 (+0.72%) | 14,592 |
2 Jun 2009 | USD | 1.51 | 1.53 | 1.36 | 1.39 | 9.73 | -0.14 (-9.15%) | 25,143 |
1 Jun 2009 | USD | 1.41 | 1.63 | 1.26 | 1.53 | 10.71 | +0.14 (+10.07%) | 44,706 |
29 May 2009 | USD | 1.22 | 1.39 | 1.22 | 1.39 | 9.73 | +0.18 (+14.88%) | 47,658 |
28 May 2009 | USD | 1.13 | 1.24 | 1.12 | 1.21 | 8.47 | +0.1 (+9.01%) | 21,811 |
27 May 2009 | USD | 1.14 | 1.15 | 1.11 | 1.11 | 7.77 | -0.04 (-3.48%) | 16,993 |