Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2009 | USD | 1.4783 | 1.4783 | 1.46 | 1.46 | 1.46 | -0.087 (-5.65%) | 6,000 |
14 Aug 2009 | USD | 1.5106 | 1.5475 | 1.4558 | 1.5475 | 1.5475 | +0.004 (+0.23%) | 10,500 |
13 Aug 2009 | USD | 1.5297 | 1.5797 | 1.467 | 1.544 | 1.544 | -0.064 (-3.99%) | 14,100 |
12 Aug 2009 | USD | 1.5342 | 1.6082 | 1.5051 | 1.6082 | 1.6082 | +0.073 (+4.77%) | 21,700 |
11 Aug 2009 | USD | 1.5357 | 1.5357 | 1.535 | 1.535 | 1.535 | -0.01 (-0.65%) | 1,500 |
10 Aug 2009 | USD | 1.5972 | 1.5972 | 1.5105 | 1.545 | 1.545 | -0.062 (-3.85%) | 3,200 |
7 Aug 2009 | USD | 1.65 | 1.6501 | 1.5222 | 1.6068 | 1.6068 | -0.044 (-2.68%) | 16,000 |
6 Aug 2009 | USD | 1.6457 | 1.6618 | 1.6457 | 1.651 | 1.651 | -0.011 (-0.69%) | 5,700 |
5 Aug 2009 | USD | 1.7815 | 1.7815 | 1.6625 | 1.6625 | 1.6625 | -0.06 (-3.48%) | 8,200 |
4 Aug 2009 | USD | 1.7561 | 1.7561 | 1.7225 | 1.7225 | 1.7225 | +0.097 (+5.96%) | 4,500 |
3 Aug 2009 | USD | 1.6256 | 1.6256 | 1.6256 | 1.6256 | 1.6256 | 0.0 (0.0%) | 0 |
31 Jul 2009 | USD | 1.6247 | 1.63 | 1.59 | 1.6256 | 1.6256 | -0.038 (-2.29%) | 5,700 |
30 Jul 2009 | USD | 1.6545 | 1.6637 | 1.6545 | 1.6637 | 1.6637 | +0.006 (+0.35%) | 5,000 |
29 Jul 2009 | USD | 1.4685 | 1.6579 | 1.4685 | 1.6579 | 1.6579 | +0.043 (+2.67%) | 1,400 |
28 Jul 2009 | USD | 1.6185 | 1.62 | 1.5498 | 1.6148 | 1.6148 | -0 (-0.02%) | 3,200 |
27 Jul 2009 | USD | 1.8375 | 1.8375 | 1.525 | 1.6151 | 1.6151 | -0.015 (-0.93%) | 27,700 |
24 Jul 2009 | USD | 1.6488 | 1.6488 | 1.6301 | 1.6303 | 1.6303 | -0.085 (-4.97%) | 4,100 |
23 Jul 2009 | USD | 1.7155 | 1.7155 | 1.7155 | 1.7155 | 1.7155 | +0.084 (+5.15%) | 900 |
22 Jul 2009 | USD | 1.6486 | 1.6486 | 1.6315 | 1.6315 | 1.6315 | -0.054 (-3.22%) | 2,000 |
21 Jul 2009 | USD | 1.6858 | 1.6858 | 1.6858 | 1.6858 | 1.6858 | +0.111 (+7.07%) | 3,000 |
20 Jul 2009 | USD | 1.7515 | 1.793 | 1.5745 | 1.5745 | 1.5745 | +0.04 (+2.61%) | 8,200 |
17 Jul 2009 | USD | 1.597 | 1.597 | 1.3358 | 1.5344 | 1.5344 | -0.138 (-8.26%) | 66,600 |
16 Jul 2009 | USD | 1.7505 | 1.7505 | 1.6726 | 1.6726 | 1.6726 | +0.093 (+5.86%) | 1,100 |
15 Jul 2009 | USD | 1.7145 | 1.7145 | 1.58 | 1.58 | 1.58 | +0.016 (+1.05%) | 1,400 |
14 Jul 2009 | USD | 1.5905 | 1.5905 | 1.5613 | 1.5636 | 1.5636 | +0.135 (+9.42%) | 13,700 |
13 Jul 2009 | USD | 1.4253 | 1.429 | 1.3964 | 1.429 | 1.429 | -0.088 (-5.78%) | 2,600 |
10 Jul 2009 | USD | 1.42 | 1.5166 | 1.403 | 1.5166 | 1.5166 | +0.177 (+13.18%) | 2,600 |
9 Jul 2009 | USD | 1.5545 | 1.5545 | 1.34 | 1.34 | 1.34 | -0.101 (-7.03%) | 1,800 |
8 Jul 2009 | USD | 1.545 | 1.545 | 1.277 | 1.4414 | 1.4414 | -0.156 (-9.74%) | 30,700 |
7 Jul 2009 | USD | 1.6405 | 1.6405 | 1.5422 | 1.597 | 1.597 | -0.078 (-4.63%) | 13,152 |