Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2009 | USD | 0.7 | 0.75 | 0.69 | 0.71 | 0.71 | -0.04 (-5.33%) | 92,300 |
2 Mar 2009 | USD | 0.73 | 0.76 | 0.73 | 0.75 | 0.75 | +0.02 (+2.74%) | 36,100 |
27 Feb 2009 | USD | 0.74 | 0.74 | 0.71 | 0.73 | 0.73 | +0.02 (+2.82%) | 54,700 |
26 Feb 2009 | USD | 0.73 | 0.76 | 0.71 | 0.71 | 0.71 | -0.03 (-4.05%) | 32,200 |
25 Feb 2009 | USD | 0.78 | 0.81 | 0.74 | 0.74 | 0.74 | -0.04 (-5.13%) | 46,900 |
24 Feb 2009 | USD | 0.87 | 0.87 | 0.78 | 0.78 | 0.78 | -0.07 (-8.24%) | 107,400 |
23 Feb 2009 | USD | 0.82 | 0.89 | 0.8 | 0.85 | 0.85 | -0.02 (-2.30%) | 67,600 |
20 Feb 2009 | USD | 0.89 | 0.91 | 0.87 | 0.87 | 0.87 | -0.02 (-2.25%) | 118,800 |
19 Feb 2009 | USD | 0.9 | 0.91 | 0.86 | 0.89 | 0.89 | +0.02 (+2.30%) | 93,000 |
18 Feb 2009 | USD | 0.92 | 0.92 | 0.86 | 0.87 | 0.87 | +0.01 (+1.16%) | 137,600 |
17 Feb 2009 | USD | 0.86 | 0.92 | 0.86 | 0.86 | 0.86 | +0.03 (+3.61%) | 149,000 |
16 Feb 2009 | USD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
13 Feb 2009 | USD | 0.86 | 0.86 | 0.8 | 0.83 | 0.83 | -0.05 (-5.68%) | 36,900 |
12 Feb 2009 | USD | 0.86 | 0.88 | 0.83 | 0.88 | 0.88 | +0.03 (+3.53%) | 105,800 |
11 Feb 2009 | USD | 0.7 | 0.85 | 0.68 | 0.85 | 0.85 | +0.16 (+23.19%) | 263,800 |
10 Feb 2009 | USD | 0.73 | 0.73 | 0.67 | 0.69 | 0.69 | +0.02 (+2.99%) | 68,300 |
9 Feb 2009 | USD | 0.68 | 0.7 | 0.65 | 0.67 | 0.67 | -0.02 (-2.90%) | 94,600 |
6 Feb 2009 | USD | 0.74 | 0.75 | 0.69 | 0.69 | 0.69 | -0.05 (-6.76%) | 74,600 |
5 Feb 2009 | USD | 0.78 | 0.78 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 43,900 |
4 Feb 2009 | USD | 0.77 | 0.77 | 0.7 | 0.74 | 0.74 | -0.03 (-3.90%) | 96,300 |
3 Feb 2009 | USD | 0.75 | 0.79 | 0.7 | 0.77 | 0.77 | +0.02 (+2.67%) | 81,000 |
2 Feb 2009 | USD | 0.77 | 0.77 | 0.73 | 0.75 | 0.75 | -0.03 (-3.85%) | 52,900 |
30 Jan 2009 | USD | 0.78 | 0.8 | 0.75 | 0.78 | 0.78 | 0.0 (0.0%) | 154,700 |
29 Jan 2009 | USD | 0.72 | 0.81 | 0.7 | 0.78 | 0.78 | +0.06 (+8.33%) | 266,300 |
28 Jan 2009 | USD | 0.73 | 0.75 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 44,500 |
27 Jan 2009 | USD | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | -0.02 (-2.67%) | 29,300 |
26 Jan 2009 | USD | 0.76 | 0.76 | 0.7 | 0.75 | 0.75 | +0.03 (+4.17%) | 72,700 |
23 Jan 2009 | USD | 0.6 | 0.72 | 0.59 | 0.72 | 0.72 | +0.13 (+22.03%) | 90,200 |
22 Jan 2009 | USD | 0.62 | 0.63 | 0.58 | 0.59 | 0.59 | -0.03 (-4.84%) | 182,300 |
21 Jan 2009 | USD | 0.65 | 0.66 | 0.62 | 0.62 | 0.62 | -0.03 (-4.62%) | 78,500 |