Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2009 | USD | 1.69 | 1.73 | 1.55 | 1.65 | 247.5 | +0.02 (+1.23%) | 41,400 |
30 Jun 2009 | USD | 1.58 | 1.65 | 1.54 | 1.63 | 244.5 | +0.05 (+3.16%) | 8,800 |
29 Jun 2009 | USD | 1.69 | 1.71 | 1.54 | 1.58 | 237 | -0.03 (-1.86%) | 24,600 |
26 Jun 2009 | USD | 1.6 | 1.69 | 1.52 | 1.61 | 241.5 | 0.0 (0.0%) | 30,300 |
25 Jun 2009 | USD | 1.6 | 1.63 | 1.6 | 1.61 | 241.5 | -0.03 (-1.83%) | 4,000 |
24 Jun 2009 | USD | 1.61 | 1.76 | 1.61 | 1.64 | 246 | -0.02 (-1.20%) | 26,000 |
23 Jun 2009 | USD | 1.62 | 1.79 | 1.62 | 1.66 | 249 | -0.02 (-1.19%) | 22,000 |
22 Jun 2009 | USD | 1.76 | 1.76 | 1.65 | 1.68 | 252 | -0.01 (-0.59%) | 27,100 |
19 Jun 2009 | USD | 1.73 | 1.8 | 1.68 | 1.69 | 253.5 | -0.05 (-2.87%) | 22,400 |
18 Jun 2009 | USD | 1.66 | 1.78 | 1.55 | 1.74 | 261 | +0.1 (+6.10%) | 32,000 |
17 Jun 2009 | USD | 1.64 | 1.66 | 1.53 | 1.64 | 246 | +0.07 (+4.46%) | 7,800 |
16 Jun 2009 | USD | 1.57 | 1.73 | 1.52 | 1.57 | 235.5 | 0.0 (0.0%) | 25,600 |
15 Jun 2009 | USD | 1.8 | 1.8 | 1.51 | 1.57 | 235.5 | -0.23 (-12.78%) | 66,900 |
12 Jun 2009 | USD | 1.9 | 1.92 | 1.8 | 1.8 | 270 | -0.1 (-5.26%) | 41,400 |
11 Jun 2009 | USD | 1.9 | 1.97 | 1.8 | 1.9 | 285 | +0.07 (+3.83%) | 79,900 |
10 Jun 2009 | USD | 1.84 | 1.88 | 1.78 | 1.83 | 274.5 | 0.0 (0.0%) | 66,400 |
9 Jun 2009 | USD | 1.9 | 1.92 | 1.81 | 1.83 | 274.5 | -0.05 (-2.66%) | 85,400 |
8 Jun 2009 | USD | 1.95 | 1.95 | 1.72 | 1.88 | 282 | 0.0 (0.0%) | 70,800 |
5 Jun 2009 | USD | 1.88 | 2 | 1.77 | 1.88 | 282 | +0.14 (+8.05%) | 106,500 |
4 Jun 2009 | USD | 1.83 | 1.9 | 1.65 | 1.74 | 261 | +0.24 (+16%) | 286,300 |
3 Jun 2009 | USD | 1.52 | 1.52 | 1.36 | 1.5 | 225 | -0.1 (-6.25%) | 53,800 |
2 Jun 2009 | USD | 1.81 | 1.82 | 1.39 | 1.6 | 240 | -0.09 (-5.33%) | 120,900 |
1 Jun 2009 | USD | 1.76 | 2.14 | 1.47 | 1.69 | 253.5 | +0.07 (+4.32%) | 680,800 |
29 May 2009 | USD | 1.39 | 1.88 | 1.39 | 1.62 | 243 | +0.32 (+24.62%) | 382,300 |
28 May 2009 | USD | 1.3 | 1.45 | 1.21 | 1.3 | 195 | +0.1 (+8.33%) | 136,600 |
27 May 2009 | USD | 1.34 | 1.4 | 1.2 | 1.2 | 180 | -0.15 (-11.11%) | 90,200 |
26 May 2009 | USD | 1.15 | 1.45 | 1.08 | 1.35 | 202.5 | +0.35 (+35%) | 271,500 |
25 May 2009 | USD | 1 | 1 | 1 | 1 | 150 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 1.2 | 1.24 | 1 | 1 | 150 | -0.15 (-13.04%) | 165,000 |
21 May 2009 | USD | 1 | 1.26 | 0.98 | 1.15 | 172.5 | +0.23 (+25.00%) | 183,000 |