Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2009 | USD | 1.9177 | 1.9177 | 1.9177 | 1.9177 | 1.9177 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 2.0362 | 2.181 | 1.8995 | 1.9177 | 1.9177 | -0.024 (-1.25%) | 32,800 |
21 May 2009 | USD | 1.9307 | 2.015 | 1.7494 | 1.942 | 1.942 | +0.007 (+0.37%) | 68,600 |
20 May 2009 | USD | 1.7325 | 2.0228 | 1.7325 | 1.9348 | 1.9348 | +0.22 (+12.84%) | 72,835 |
19 May 2009 | USD | 1.6499 | 1.7146 | 1.6169 | 1.7146 | 1.7146 | +0.137 (+8.65%) | 37,100 |
18 May 2009 | USD | 1.5781 | 1.5781 | 1.5781 | 1.5781 | 1.5781 | 0.0 (0.0%) | 0 |
15 May 2009 | USD | 1.5155 | 1.6355 | 1.513 | 1.5781 | 1.5781 | +0.128 (+8.83%) | 25,500 |
14 May 2009 | USD | 1.477 | 1.5058 | 1.4393 | 1.45 | 1.45 | -0.065 (-4.29%) | 24,800 |
13 May 2009 | USD | 1.634 | 1.6399 | 1.515 | 1.515 | 1.515 | -0.05 (-3.19%) | 14,900 |
12 May 2009 | USD | 1.6409 | 1.7014 | 1.49 | 1.5649 | 1.5649 | +0.085 (+5.77%) | 44,800 |
11 May 2009 | USD | 1.4635 | 1.5074 | 1.4404 | 1.4795 | 1.4795 | -0.18 (-10.87%) | 23,600 |
8 May 2009 | USD | 1.4775 | 1.74 | 1.389 | 1.66 | 1.66 | +0.175 (+11.81%) | 43,900 |
7 May 2009 | USD | 1.5516 | 1.5546 | 1.2972 | 1.4846 | 1.4846 | -0.088 (-5.59%) | 93,900 |
6 May 2009 | USD | 1.1989 | 1.5747 | 1.1862 | 1.5725 | 1.5725 | +0.458 (+41.06%) | 228,500 |
5 May 2009 | USD | 0.9822 | 1.1148 | 0.9822 | 1.1148 | 1.1148 | +0.103 (+10.22%) | 2,900 |
4 May 2009 | USD | 1.0096 | 1.0114 | 0.9957 | 1.0114 | 1.0114 | -0.013 (-1.26%) | 97,700 |
1 May 2009 | USD | 1.0266 | 1.0351 | 1.0243 | 1.0243 | 1.0243 | -0.031 (-2.94%) | 3,900 |
30 Apr 2009 | USD | 1.092 | 1.092 | 1.0553 | 1.0553 | 1.0553 | +0.05 (+4.96%) | 8,100 |
29 Apr 2009 | USD | 1.0054 | 1.0054 | 1.0054 | 1.0054 | 1.0054 | 0.0 (0.0%) | 0 |
28 Apr 2009 | USD | 1.0002 | 1.0073 | 1.0002 | 1.0054 | 1.0054 | -0.012 (-1.17%) | 12,900 |
27 Apr 2009 | USD | 1.0153 | 1.0291 | 1.0145 | 1.0173 | 1.0173 | +0.009 (+0.91%) | 31,900 |
24 Apr 2009 | USD | 1.0458 | 1.0458 | 0.997 | 1.0081 | 1.0081 | -0.045 (-4.24%) | 66,600 |
23 Apr 2009 | USD | 1.0578 | 1.0755 | 1.051 | 1.0527 | 1.0527 | +0.002 (+0.21%) | 20,800 |
22 Apr 2009 | USD | 1.0919 | 1.1003 | 1.0505 | 1.0505 | 1.0505 | -0.033 (-3.07%) | 9,700 |
21 Apr 2009 | USD | 1.123 | 1.123 | 0.927 | 1.0838 | 1.0838 | -0.057 (-4.96%) | 19,500 |
20 Apr 2009 | USD | 1.042 | 1.1404 | 1.042 | 1.1404 | 1.1404 | +0.154 (+15.66%) | 23,500 |
17 Apr 2009 | USD | 0.937 | 0.986 | 0.937 | 0.986 | 0.986 | -0.004 (-0.35%) | 4,200 |
16 Apr 2009 | USD | 0.9875 | 0.991 | 0.9511 | 0.9895 | 0.9895 | -0.009 (-0.95%) | 3,400 |
15 Apr 2009 | USD | 0.999 | 0.999 | 0.999 | 0.999 | 0.999 | 0.0 (0.0%) | 0 |
14 Apr 2009 | USD | 0.994 | 0.999 | 0.994 | 0.999 | 0.999 | +0.005 (+0.54%) | 1,700 |