Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2010 | USD | 0.809 | 0.827 | 0.807 | 0.826 | 0.826 | +0.016 (+1.98%) | 2,604,653 |
4 Jan 2010 | USD | 0.801 | 0.817 | 0.801 | 0.81 | 0.81 | +0.004 (+0.50%) | 1,493,873 |
31 Dec 2009 | USD | 0.801 | 0.809 | 0.801 | 0.806 | 0.806 | 0.0 (0.0%) | 533,183 |
30 Dec 2009 | USD | 0.805 | 0.81 | 0.798 | 0.806 | 0.806 | 0.0 (0.0%) | 907,086 |
29 Dec 2009 | USD | 0.801 | 0.813 | 0.799 | 0.806 | 0.806 | +0.009 (+1.13%) | 1,190,750 |
28 Dec 2009 | USD | 0.797 | 0.797 | 0.797 | 0.797 | 0.797 | 0.0 (0.0%) | 0 |
25 Dec 2009 | USD | 0.793 | 0.799 | 0.792 | 0.797 | 0.797 | 0.0 (0.0%) | 436,177 |
24 Dec 2009 | USD | 0.778 | 0.799 | 0.778 | 0.797 | 0.797 | +0.019 (+2.44%) | 1,261,981 |
23 Dec 2009 | USD | 0.778 | 0.782 | 0.772 | 0.778 | 0.778 | +0.008 (+1.04%) | 535,600 |
22 Dec 2009 | USD | 0.783 | 0.787 | 0.769 | 0.77 | 0.77 | -0.013 (-1.66%) | 1,059,669 |
21 Dec 2009 | USD | 0.78 | 0.788 | 0.779 | 0.783 | 0.783 | +0.002 (+0.26%) | 688,410 |
18 Dec 2009 | USD | 0.788 | 0.795 | 0.78 | 0.781 | 0.781 | -0.011 (-1.39%) | 1,305,172 |
17 Dec 2009 | USD | 0.806 | 0.806 | 0.79 | 0.792 | 0.792 | -0.011 (-1.37%) | 1,090,455 |
16 Dec 2009 | USD | 0.801 | 0.814 | 0.801 | 0.803 | 0.803 | -0.002 (-0.25%) | 695,600 |
15 Dec 2009 | USD | 0.8 | 0.81 | 0.8 | 0.805 | 0.805 | -0.003 (-0.37%) | 496,893 |
14 Dec 2009 | USD | 0.809 | 0.811 | 0.79 | 0.808 | 0.808 | -0.001 (-0.12%) | 1,525,514 |
10 Dec 2009 | USD | 0.807 | 0.818 | 0.804 | 0.809 | 0.809 | +0.001 (+0.12%) | 1,166,250 |
9 Dec 2009 | USD | 0.818 | 0.82 | 0.806 | 0.808 | 0.808 | -0.013 (-1.58%) | 1,376,675 |
8 Dec 2009 | USD | 0.825 | 0.83 | 0.81 | 0.821 | 0.821 | -0.006 (-0.73%) | 1,540,697 |
7 Dec 2009 | USD | 0.82 | 0.83 | 0.818 | 0.827 | 0.827 | +0.01 (+1.22%) | 1,780,600 |
4 Dec 2009 | USD | 0.826 | 0.834 | 0.798 | 0.817 | 0.817 | -0.012 (-1.45%) | 1,695,848 |
3 Dec 2009 | USD | 0.827 | 0.83 | 0.816 | 0.829 | 0.829 | +0.001 (+0.12%) | 1,271,501 |
2 Dec 2009 | USD | 0.826 | 0.832 | 0.819 | 0.828 | 0.828 | +0.002 (+0.24%) | 1,868,643 |
1 Dec 2009 | USD | 0.816 | 0.832 | 0.81 | 0.826 | 0.826 | +0.01 (+1.23%) | 2,108,199 |
30 Nov 2009 | USD | 0.794 | 0.818 | 0.794 | 0.816 | 0.816 | +0.027 (+3.42%) | 1,835,502 |
27 Nov 2009 | USD | 0.793 | 0.809 | 0.785 | 0.789 | 0.789 | -0.018 (-2.23%) | 2,544,774 |
26 Nov 2009 | USD | 0.84 | 0.845 | 0.801 | 0.807 | 0.807 | -0.028 (-3.35%) | 3,162,970 |
25 Nov 2009 | USD | 0.801 | 0.842 | 0.801 | 0.835 | 0.835 | +0.034 (+4.24%) | 2,950,387 |
24 Nov 2009 | USD | 0.878 | 0.882 | 0.791 | 0.801 | 0.801 | -0.078 (-8.87%) | 5,811,920 |
23 Nov 2009 | USD | 0.871 | 0.882 | 0.86 | 0.879 | 0.879 | +0.01 (+1.15%) | 2,744,424 |