Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2009 | USD | 1.05 | 1.12 | 1 | 1.08 | 1.08 | -0.04 (-3.57%) | 42,300 |
11 Aug 2009 | USD | 1.08 | 1.25 | 1.03 | 1.12 | 1.12 | +0.04 (+3.70%) | 65,190 |
10 Aug 2009 | USD | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | +0.06 (+5.88%) | 89,050 |
7 Aug 2009 | USD | 1 | 1.03 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 25,792 |
6 Aug 2009 | USD | 0.95 | 1 | 0.95 | 1 | 1 | 0.0 (0.0%) | 22,500 |
5 Aug 2009 | USD | 0.93 | 1 | 0.93 | 1 | 1 | +0.03 (+3.09%) | 8,123 |
4 Aug 2009 | USD | 0.9 | 0.97 | 0.9 | 0.97 | 0.97 | +0.07 (+7.78%) | 16,600 |
3 Aug 2009 | USD | 0.95 | 0.97 | 0.85 | 0.9 | 0.9 | -0.07 (-7.22%) | 20,100 |
31 Jul 2009 | USD | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | 0.0 (0.0%) | 10,240 |
30 Jul 2009 | USD | 0.9 | 0.97 | 0.9 | 0.97 | 0.97 | +0.04 (+4.30%) | 28,554 |
29 Jul 2009 | USD | 0.97 | 0.97 | 0.9 | 0.93 | 0.93 | -0.03 (-3.12%) | 50,200 |
28 Jul 2009 | USD | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | +0.03 (+3.23%) | 21,915 |
27 Jul 2009 | USD | 0.96 | 1 | 0.93 | 0.93 | 0.93 | -0.05 (-5.10%) | 24,447 |
24 Jul 2009 | USD | 0.95 | 1.08 | 0.95 | 0.98 | 0.98 | -0.1 (-9.26%) | 27,700 |
23 Jul 2009 | USD | 1.09 | 1.09 | 0.93 | 1.08 | 1.08 | -0.01 (-0.92%) | 2,590 |
22 Jul 2009 | USD | 1.01 | 1.1 | 0.9 | 1.09 | 1.09 | +0.08 (+7.92%) | 42,530 |
21 Jul 2009 | USD | 0.85 | 1.01 | 0.85 | 1.01 | 1.01 | -0.02 (-1.94%) | 3,400 |
20 Jul 2009 | USD | 0.93 | 1.03 | 0.9 | 1.03 | 1.03 | -0.02 (-1.90%) | 65,135 |
17 Jul 2009 | USD | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | +0.05 (+5%) | 10,100 |
16 Jul 2009 | USD | 0.93 | 1 | 0.93 | 1 | 1 | -0.05 (-4.76%) | 1,685 |
15 Jul 2009 | USD | 0.9 | 1.05 | 0.9 | 1.05 | 1.05 | 0.0 (0.0%) | 6,500 |
14 Jul 2009 | USD | 1.01 | 1.05 | 1 | 1.05 | 1.05 | +0.045 (+4.48%) | 14,000 |
13 Jul 2009 | USD | 1.01 | 1.01 | 0.9 | 1.005 | 1.005 | +0.105 (+11.67%) | 7,996 |
10 Jul 2009 | USD | 1 | 1.01 | 0.87 | 0.9 | 0.9 | -0.13 (-12.62%) | 25,600 |
9 Jul 2009 | USD | 1.05 | 1.05 | 0.96 | 1.03 | 1.03 | -0.02 (-1.90%) | 20,925 |
8 Jul 2009 | USD | 1.05 | 1.06 | 0.92 | 1.05 | 1.05 | 0.0 (0.0%) | 12,400 |
7 Jul 2009 | USD | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | +0.04 (+3.96%) | 26,850 |
6 Jul 2009 | USD | 1 | 1.01 | 0.92 | 1.01 | 1.01 | +0.03 (+3.06%) | 58,328 |
3 Jul 2009 | USD | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 0.84 | 1.05 | 0.84 | 0.98 | 0.98 | -0.04 (-3.92%) | 66,247 |