Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2009 | USD | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 73,224 |
19 May 2009 | USD | 1.24 | 1.28 | 1.23 | 1.28 | 1.28 | +0.04 (+3.23%) | 47,256 |
18 May 2009 | USD | 1.21 | 1.29 | 1.21 | 1.24 | 1.24 | -0.04 (-3.13%) | 25,320 |
15 May 2009 | USD | 1.24 | 1.28 | 1.2 | 1.28 | 1.28 | +0.1 (+8.47%) | 17,875 |
14 May 2009 | USD | 1.2 | 1.25 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 84,750 |
13 May 2009 | USD | 1.17 | 1.24 | 1.17 | 1.2 | 1.2 | +0.03 (+2.56%) | 23,180 |
12 May 2009 | USD | 1.2 | 1.2 | 1.17 | 1.17 | 1.17 | -0.05 (-4.10%) | 9,900 |
11 May 2009 | USD | 1.22 | 1.26 | 1.15 | 1.22 | 1.22 | 0.0 (0.0%) | 39,800 |
8 May 2009 | USD | 1.13 | 1.22 | 1.1 | 1.22 | 1.22 | +0.07 (+6.09%) | 32,150 |
7 May 2009 | USD | 1.2 | 1.2 | 1.09 | 1.15 | 1.15 | -0.05 (-4.17%) | 177,214 |
6 May 2009 | USD | 1.19 | 1.25 | 1.15 | 1.2 | 1.2 | +0.04 (+3.45%) | 80,429 |
5 May 2009 | USD | 1.15 | 1.22 | 1.15 | 1.16 | 1.16 | +0.04 (+3.57%) | 39,500 |
4 May 2009 | USD | 1.25 | 1.25 | 1.12 | 1.12 | 1.12 | -0.08 (-6.67%) | 33,987 |
1 May 2009 | USD | 1.16 | 1.23 | 1.16 | 1.2 | 1.2 | +0.02 (+1.69%) | 12,562 |
30 Apr 2009 | USD | 1.18 | 1.25 | 1.12 | 1.18 | 1.18 | -0.08 (-6.35%) | 38,800 |
29 Apr 2009 | USD | 1.11 | 1.28 | 1.1 | 1.26 | 1.26 | -0.03 (-2.33%) | 41,122 |
28 Apr 2009 | USD | 1.15 | 1.29 | 1.15 | 1.29 | 1.29 | +0.09 (+7.50%) | 237,120 |
27 Apr 2009 | USD | 1.15 | 1.25 | 1.13 | 1.2 | 1.2 | +0.07 (+6.19%) | 260,912 |
24 Apr 2009 | USD | 1.1 | 1.15 | 1.09 | 1.13 | 1.13 | +0.05 (+4.63%) | 102,140 |
23 Apr 2009 | USD | 1.045 | 1.15 | 1.04 | 1.08 | 1.08 | +0.035 (+3.35%) | 132,903 |
22 Apr 2009 | USD | 1.01 | 1.045 | 1.01 | 1.045 | 1.045 | +0.035 (+3.47%) | 84,048 |
21 Apr 2009 | USD | 0.95 | 1.05 | 0.95 | 1.01 | 1.01 | -0.04 (-3.81%) | 27,500 |
20 Apr 2009 | USD | 1.1 | 1.1 | 0.95 | 1.05 | 1.05 | -0.09 (-7.89%) | 43,669 |
17 Apr 2009 | USD | 1.01 | 1.15 | 1 | 1.14 | 1.14 | +0.13 (+12.87%) | 66,000 |
16 Apr 2009 | USD | 1.03 | 1.03 | 0.995 | 1.01 | 1.01 | -0.02 (-1.94%) | 65,300 |
15 Apr 2009 | USD | 1.01 | 1.05 | 1 | 1.03 | 1.03 | +0.04 (+4.04%) | 52,962 |
14 Apr 2009 | USD | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -0.11 (-10%) | 35,180 |
13 Apr 2009 | USD | 1.15 | 1.18 | 1 | 1.1 | 1.1 | +0.1 (+10%) | 79,168 |
10 Apr 2009 | USD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |
9 Apr 2009 | USD | 1.02 | 1.02 | 1 | 1 | 1 | -0.1 (-9.09%) | 59,422 |