Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2009 | USD | 1.7 | 1.75 | 1.55 | 1.55 | 1,240 | -0.15 (-8.82%) | 39,630 |
14 Dec 2009 | USD | 1.68 | 1.8 | 1.7 | 1.7 | 1,360 | 0.0 (0.0%) | 9,800 |
11 Dec 2009 | USD | 1.89 | 1.89 | 1.7 | 1.7 | 1,360 | -0.18 (-9.57%) | 92,887 |
10 Dec 2009 | USD | 1.88 | 1.9 | 1.88 | 1.88 | 1,504 | +0.04 (+2.17%) | 98,600 |
9 Dec 2009 | USD | 1.59 | 1.9 | 1.84 | 1.84 | 1,472 | +0.25 (+15.72%) | 66,727 |
8 Dec 2009 | USD | 1.47 | 1.6 | 1.59 | 1.59 | 1,272 | +0.13 (+8.90%) | 41,703 |
7 Dec 2009 | USD | 1.4299 | 1.48 | 1.46 | 1.46 | 1,168 | +0.06 (+4.29%) | 30,707 |
4 Dec 2009 | USD | 1.4 | 1.45 | 1.4 | 1.4 | 1,120 | 0.0 (0.0%) | 98,400 |
3 Dec 2009 | USD | 1.52 | 1.52 | 1.4 | 1.4 | 1,120 | -0.12 (-7.89%) | 74,539 |
2 Dec 2009 | USD | 1.47 | 1.52 | 1.52 | 1.52 | 1,216 | +0.1 (+7.04%) | 136,624 |
1 Dec 2009 | USD | 1.38 | 1.45 | 1.42 | 1.42 | 1,136 | +0.14 (+10.94%) | 260,722 |
30 Nov 2009 | USD | 1.04 | 1.39 | 1.28 | 1.28 | 1,024 | +0.211 (+19.76%) | 299,415 |
27 Nov 2009 | USD | 1.01 | 1.0688 | 1.0688 | 1.0688 | 855.04 | +0.009 (+0.83%) | 17,845 |
26 Nov 2009 | USD | 1.06 | 1.06 | 1.06 | 1.06 | 848 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 1.01 | 1.06 | 1.06 | 1.06 | 848 | +0.05 (+4.95%) | 4,202 |
24 Nov 2009 | USD | 1.03 | 1.07 | 1.01 | 1.01 | 808 | -0.02 (-1.94%) | 5,600 |
23 Nov 2009 | USD | 1.07 | 1.07 | 1.03 | 1.03 | 824 | -0.02 (-1.90%) | 12,100 |
20 Nov 2009 | USD | 0.96 | 1.05 | 1.05 | 1.05 | 840 | +0.097 (+10.20%) | 39,775 |
19 Nov 2009 | USD | 0.98 | 0.98 | 0.9528 | 0.9528 | 762.24 | -0.027 (-2.78%) | 7,531 |
18 Nov 2009 | USD | 0.9631 | 1 | 0.98 | 0.98 | 784 | -0.02 (-2%) | 9,850 |
17 Nov 2009 | USD | 1.02 | 1.05 | 1 | 1 | 800 | -0.02 (-1.96%) | 50,002 |
16 Nov 2009 | USD | 1.04 | 1.04 | 1.02 | 1.02 | 816 | -0.06 (-5.56%) | 4,400 |
13 Nov 2009 | USD | 1.04 | 1.08 | 1.08 | 1.08 | 864 | -0.02 (-1.82%) | 2,410 |
12 Nov 2009 | USD | 1.12 | 1.12 | 1.1 | 1.1 | 880 | -0.06 (-5.17%) | 3,700 |
11 Nov 2009 | USD | 1.12 | 1.16 | 1.16 | 1.16 | 928 | -0.01 (-0.85%) | 7,100 |
10 Nov 2009 | USD | 1.12 | 1.19 | 1.17 | 1.17 | 936 | +0.05 (+4.46%) | 30,125 |
9 Nov 2009 | USD | 1.19 | 1.19 | 1.12 | 1.12 | 896 | -0.02 (-1.75%) | 16,049 |
6 Nov 2009 | USD | 0.96 | 1.185 | 1.14 | 1.14 | 912 | +0.179 (+18.69%) | 93,820 |
5 Nov 2009 | USD | 0.9528 | 0.9605 | 0.9605 | 0.9605 | 768.4 | -0.089 (-8.52%) | 11,238 |
4 Nov 2009 | USD | 0.9528 | 1.05 | 1.05 | 1.05 | 840 | -0.01 (-0.94%) | 13,120 |