Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2009 | USD | 1.18 | 1.23 | 1.18 | 1.23 | 24.6 | +0.05 (+4.24%) | 946,211 |
3 Nov 2009 | USD | 1.19 | 1.2 | 1.18 | 1.18 | 23.6 | -0.01 (-0.84%) | 316,149 |
2 Nov 2009 | USD | 1.17 | 1.2 | 1.17 | 1.19 | 23.8 | 0.0 (0.0%) | 580,974 |
30 Oct 2009 | USD | 1.19 | 1.19 | 1.19 | 1.19 | 23.8 | 0.0 (0.0%) | 0 |
29 Oct 2009 | USD | 1.19 | 1.23 | 1.16 | 1.19 | 23.8 | 0.0 (0.0%) | 3,479,873 |
28 Oct 2009 | USD | 1.16 | 1.2 | 1.16 | 1.19 | 23.8 | +0.03 (+2.59%) | 592,995 |
27 Oct 2009 | USD | 1.15 | 1.16 | 1.15 | 1.16 | 23.2 | +0.05 (+4.50%) | 285,650 |
26 Oct 2009 | USD | 1.13 | 1.15 | 1.11 | 1.11 | 22.2 | -0.02 (-1.77%) | 166,353 |
23 Oct 2009 | USD | 1.13 | 1.13 | 1.13 | 1.13 | 22.6 | 0.0 (0.0%) | 0 |
22 Oct 2009 | USD | 1.14 | 1.15 | 1.13 | 1.13 | 22.6 | -0.01 (-0.88%) | 266,073 |
21 Oct 2009 | USD | 1.15 | 1.16 | 1.14 | 1.14 | 22.8 | -0.01 (-0.87%) | 171,725 |
20 Oct 2009 | USD | 1.19 | 1.21 | 1.15 | 1.15 | 23 | -0.04 (-3.36%) | 784,652 |
19 Oct 2009 | USD | 1.14 | 1.19 | 1.13 | 1.19 | 23.8 | +0.05 (+4.39%) | 1,400,261 |
16 Oct 2009 | USD | 1.14 | 1.14 | 1.14 | 1.14 | 22.8 | 0.0 (0.0%) | 0 |
15 Oct 2009 | USD | 1.15 | 1.17 | 1.14 | 1.14 | 22.8 | -0.01 (-0.87%) | 286,452 |
14 Oct 2009 | USD | 1.14 | 1.17 | 1.14 | 1.15 | 23 | +0.01 (+0.88%) | 210,108 |
13 Oct 2009 | USD | 1.15 | 1.16 | 1.13 | 1.14 | 22.8 | -0.01 (-0.87%) | 111,716 |
12 Oct 2009 | USD | 1.16 | 1.17 | 1.15 | 1.15 | 23 | -0.01 (-0.86%) | 209,870 |
9 Oct 2009 | USD | 1.16 | 1.16 | 1.16 | 1.16 | 23.2 | 0.0 (0.0%) | 0 |
8 Oct 2009 | USD | 1.15 | 1.18 | 1.15 | 1.16 | 23.2 | +0.01 (+0.87%) | 432,780 |
7 Oct 2009 | USD | 1.18 | 1.2 | 1.15 | 1.15 | 23 | -0.03 (-2.54%) | 844,573 |
6 Oct 2009 | USD | 1.16 | 1.19 | 1.16 | 1.18 | 23.6 | +0.02 (+1.72%) | 302,885 |
5 Oct 2009 | USD | 1.15 | 1.18 | 1.15 | 1.16 | 23.2 | +0.02 (+1.75%) | 278,111 |
2 Oct 2009 | USD | 1.14 | 1.14 | 1.14 | 1.14 | 22.8 | 0.0 (0.0%) | 0 |
1 Oct 2009 | USD | 1.18 | 1.18 | 1.12 | 1.14 | 22.8 | -0.11 (-8.80%) | 381,650 |
30 Sep 2009 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 25 | 0.0 (0.0%) | 0 |
29 Sep 2009 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 25 | 0.0 (0.0%) | 0 |
28 Sep 2009 | USD | 1.28 | 1.28 | 1.25 | 1.25 | 25 | -0.08 (-6.02%) | 73,878 |
25 Sep 2009 | USD | 1.33 | 1.33 | 1.33 | 1.33 | 26.6 | 0.0 (0.0%) | 0 |
24 Sep 2009 | USD | 1.31 | 1.34 | 1.31 | 1.33 | 26.6 | +0.03 (+2.31%) | 271,483 |