Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2009 | USD | 1.2 | 1.23 | 1.16 | 1.16 | 1.16 | -0.07 (-5.69%) | 108,602 |
6 Jul 2009 | USD | 1.33 | 1.34 | 1.22 | 1.23 | 1.23 | -0.09 (-6.82%) | 66,809 |
3 Jul 2009 | USD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 1.19 | 1.42 | 1.19 | 1.32 | 1.32 | +0.07 (+5.60%) | 211,864 |
1 Jul 2009 | USD | 1.25 | 1.28 | 1.23 | 1.25 | 1.25 | +0.02 (+1.63%) | 24,708 |
30 Jun 2009 | USD | 1.22 | 1.26 | 1.21 | 1.23 | 1.23 | +0.02 (+1.65%) | 89,698 |
29 Jun 2009 | USD | 1.23 | 1.27 | 1.18 | 1.21 | 1.21 | 0.0 (0.0%) | 146,113 |
26 Jun 2009 | USD | 1.33 | 1.35 | 1.18 | 1.21 | 1.21 | -0.14 (-10.37%) | 1,229,145 |
25 Jun 2009 | USD | 1.33 | 1.359 | 1.26 | 1.35 | 1.35 | 0.0 (0.0%) | 142,138 |
24 Jun 2009 | USD | 1.37 | 1.46 | 1.33 | 1.35 | 1.35 | -0.01 (-0.74%) | 92,535 |
23 Jun 2009 | USD | 1.3 | 1.36 | 1.3 | 1.36 | 1.36 | +0.06 (+4.62%) | 79,608 |
22 Jun 2009 | USD | 1.5 | 1.55 | 1.3 | 1.3 | 1.3 | -0.2 (-13.33%) | 129,883 |
19 Jun 2009 | USD | 1.33 | 1.5 | 1.32 | 1.5 | 1.5 | +0.2 (+15.38%) | 155,180 |
18 Jun 2009 | USD | 1.27 | 1.34 | 1.26 | 1.3 | 1.3 | +0.02 (+1.56%) | 38,088 |
17 Jun 2009 | USD | 1.33 | 1.37 | 1.26 | 1.28 | 1.28 | -0.02 (-1.54%) | 129,776 |
16 Jun 2009 | USD | 1.34 | 1.39 | 1.2 | 1.3 | 1.3 | -0.03 (-2.26%) | 177,127 |
15 Jun 2009 | USD | 1.34 | 1.39 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 97,902 |
12 Jun 2009 | USD | 1.36 | 1.39 | 1.3 | 1.34 | 1.34 | +0.04 (+3.08%) | 109,949 |
11 Jun 2009 | USD | 1.25 | 1.36 | 1.2401 | 1.3 | 1.3 | +0.05 (+4%) | 166,000 |
10 Jun 2009 | USD | 1.26 | 1.33 | 1.2 | 1.25 | 1.25 | -0.05 (-3.85%) | 200,408 |
9 Jun 2009 | USD | 1.39 | 1.39 | 1.3 | 1.3 | 1.3 | -0.1 (-7.14%) | 141,098 |
8 Jun 2009 | USD | 1.51 | 1.51 | 1.37 | 1.4 | 1.4 | -0.07 (-4.76%) | 204,069 |
5 Jun 2009 | USD | 1.42 | 1.565 | 1.42 | 1.47 | 1.47 | -0.06 (-3.92%) | 308,067 |
4 Jun 2009 | USD | 1.5 | 1.57 | 1.45 | 1.53 | 1.53 | +0.05 (+3.38%) | 132,729 |
3 Jun 2009 | USD | 1.51 | 1.55 | 1.45 | 1.48 | 1.48 | -0.07 (-4.52%) | 246,351 |
2 Jun 2009 | USD | 1.55 | 1.68 | 1.45 | 1.55 | 1.55 | -0.01 (-0.64%) | 289,659 |
1 Jun 2009 | USD | 1.48 | 1.67 | 1.48 | 1.56 | 1.56 | +0.11 (+7.59%) | 321,402 |
29 May 2009 | USD | 1.62 | 1.78 | 1.45 | 1.45 | 1.45 | -0.17 (-10.49%) | 682,220 |
28 May 2009 | USD | 1.62 | 1.68 | 1.29 | 1.62 | 1.62 | +0.05 (+3.18%) | 781,140 |
27 May 2009 | USD | 1.94 | 2 | 1.46 | 1.57 | 1.57 | -0.32 (-16.93%) | 1,991,129 |