Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2009 | USD | 2.14 | 2.2 | 2.01 | 2.13 | 319.5 | -0.05 (-2.29%) | 34,800 |
11 Aug 2009 | USD | 2.15 | 2.21 | 2 | 2.18 | 327 | +0.01 (+0.46%) | 70,100 |
10 Aug 2009 | USD | 2 | 2.17 | 2 | 2.17 | 325.5 | +0.18 (+9.05%) | 33,800 |
7 Aug 2009 | USD | 1.79 | 2.25 | 1.78 | 1.99 | 298.5 | +0.21 (+11.80%) | 136,500 |
6 Aug 2009 | USD | 1.79 | 1.79 | 1.71 | 1.78 | 267 | -0.01 (-0.56%) | 7,000 |
5 Aug 2009 | USD | 1.68 | 1.8 | 1.67 | 1.79 | 268.5 | +0.11 (+6.55%) | 7,000 |
4 Aug 2009 | USD | 1.75 | 1.77 | 1.68 | 1.68 | 252 | -0.04 (-2.33%) | 15,700 |
3 Aug 2009 | USD | 1.81 | 1.83 | 1.7 | 1.72 | 258 | -0.11 (-6.01%) | 20,500 |
31 Jul 2009 | USD | 1.88 | 1.88 | 1.65 | 1.83 | 274.5 | +0.02 (+1.10%) | 74,700 |
30 Jul 2009 | USD | 1.95 | 2.07 | 1.81 | 1.81 | 271.5 | -0.04 (-2.16%) | 214,000 |
29 Jul 2009 | USD | 1.46 | 1.92 | 1.46 | 1.85 | 277.5 | +0.47 (+34.06%) | 208,600 |
28 Jul 2009 | USD | 1.4 | 1.4 | 1.33 | 1.38 | 207 | 0.0 (0.0%) | 20,300 |
27 Jul 2009 | USD | 1.4 | 1.41 | 1.36 | 1.38 | 207 | -0.1 (-6.76%) | 74,100 |
24 Jul 2009 | USD | 1.4 | 1.48 | 1.38 | 1.48 | 222 | +0.08 (+5.71%) | 46,600 |
23 Jul 2009 | USD | 1.4 | 1.62 | 1.35 | 1.4 | 210 | +0.01 (+0.72%) | 104,500 |
22 Jul 2009 | USD | 1.38 | 1.42 | 1.35 | 1.39 | 208.5 | -0.02 (-1.42%) | 15,800 |
21 Jul 2009 | USD | 1.47 | 1.5 | 1.39 | 1.41 | 211.5 | -0.04 (-2.76%) | 37,700 |
20 Jul 2009 | USD | 1.56 | 1.57 | 1.41 | 1.45 | 217.5 | -0.04 (-2.68%) | 13,800 |
17 Jul 2009 | USD | 1.48 | 1.61 | 1.4 | 1.49 | 223.5 | -0.04 (-2.61%) | 12,700 |
16 Jul 2009 | USD | 1.55 | 1.58 | 1.49 | 1.53 | 229.5 | -0.02 (-1.29%) | 6,900 |
15 Jul 2009 | USD | 1.73 | 1.73 | 1.55 | 1.55 | 232.5 | -0.1 (-6.06%) | 22,300 |
14 Jul 2009 | USD | 1.66 | 1.66 | 1.55 | 1.65 | 247.5 | +0.06 (+3.77%) | 12,200 |
13 Jul 2009 | USD | 1.47 | 1.65 | 1.42 | 1.59 | 238.5 | +0.23 (+16.91%) | 12,100 |
10 Jul 2009 | USD | 1.34 | 1.36 | 1.33 | 1.36 | 204 | +0.07 (+5.43%) | 10,200 |
9 Jul 2009 | USD | 1.25 | 1.29 | 1.25 | 1.29 | 193.5 | +0.02 (+1.57%) | 1,100 |
8 Jul 2009 | USD | 1.35 | 1.35 | 1.25 | 1.27 | 190.5 | -0.14 (-9.93%) | 58,700 |
7 Jul 2009 | USD | 1.51 | 1.52 | 1.41 | 1.41 | 211.5 | -0.11 (-7.24%) | 32,900 |
6 Jul 2009 | USD | 1.58 | 1.58 | 1.52 | 1.52 | 228 | -0.11 (-6.75%) | 13,500 |
3 Jul 2009 | USD | 1.63 | 1.63 | 1.63 | 1.63 | 244.5 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 1.7 | 1.73 | 1.6 | 1.63 | 244.5 | -0.02 (-1.21%) | 25,400 |