Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2009 | USD | 1.69 | 1.85 | 1.64 | 1.8 | 1.8 | +0.25 (+16.13%) | 152,792 |
21 Dec 2009 | USD | 1.45 | 1.55 | 1.45 | 1.55 | 1.55 | +0.1 (+6.90%) | 144,144 |
18 Dec 2009 | USD | 1.5 | 1.5 | 1.37 | 1.45 | 1.45 | 0.0 (0.0%) | 13,400 |
17 Dec 2009 | USD | 1.4001 | 1.45 | 1.4 | 1.45 | 1.45 | -0.05 (-3.33%) | 5,904 |
16 Dec 2009 | USD | 1.4399 | 1.5 | 1.4 | 1.4999 | 1.4999 | +0.1 (+7.14%) | 28,619 |
15 Dec 2009 | USD | 1.31 | 1.41 | 1.31 | 1.4 | 1.4 | -0.01 (-0.71%) | 15,335 |
14 Dec 2009 | USD | 1.4 | 1.44 | 1.36 | 1.41 | 1.41 | +0.01 (+0.71%) | 37,916 |
11 Dec 2009 | USD | 1.34 | 1.4 | 1.34 | 1.4 | 1.4 | +0.04 (+2.94%) | 1,100 |
10 Dec 2009 | USD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.07 (-4.90%) | 100 |
9 Dec 2009 | USD | 1.4 | 1.45 | 1.32 | 1.43 | 1.43 | +0.04 (+2.88%) | 50,600 |
8 Dec 2009 | USD | 1.49 | 1.49 | 1.34 | 1.39 | 1.39 | -0.055 (-3.81%) | 4,535 |
7 Dec 2009 | USD | 1.34 | 1.47 | 1.34 | 1.445 | 1.445 | +0.155 (+12.02%) | 23,230 |
4 Dec 2009 | USD | 1.3 | 1.31 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 3,850 |
3 Dec 2009 | USD | 1.1 | 1.38 | 1.1 | 1.3 | 1.3 | 0.0 (0.0%) | 12,762 |
2 Dec 2009 | USD | 1.37 | 1.38 | 1.3 | 1.3 | 1.3 | -0.085 (-6.14%) | 5,108 |
1 Dec 2009 | USD | 1.25 | 1.385 | 1.21 | 1.385 | 1.385 | +0.065 (+4.92%) | 4,650 |
30 Nov 2009 | USD | 1.28 | 1.32 | 1.25 | 1.32 | 1.32 | +0.02 (+1.54%) | 900 |
27 Nov 2009 | USD | 1.28 | 1.3 | 1.25 | 1.3 | 1.3 | -0.04 (-2.99%) | 2,930 |
26 Nov 2009 | USD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 700 |
24 Nov 2009 | USD | 1.35 | 1.35 | 1.3499 | 1.35 | 1.35 | +0.01 (+0.75%) | 15,300 |
23 Nov 2009 | USD | 1.32 | 1.34 | 1.27 | 1.34 | 1.34 | -0.01 (-0.74%) | 7,550 |
20 Nov 2009 | USD | 1.34 | 1.39 | 1.31 | 1.35 | 1.35 | -0.04 (-2.88%) | 5,221 |
19 Nov 2009 | USD | 1.35 | 1.4 | 1.35 | 1.39 | 1.39 | +0.04 (+2.96%) | 17,540 |
18 Nov 2009 | USD | 1.39 | 1.3901 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 16,850 |
17 Nov 2009 | USD | 1.4 | 1.44 | 1.35 | 1.35 | 1.35 | -0.05 (-3.57%) | 10,728 |
16 Nov 2009 | USD | 1.31 | 1.44 | 1.31 | 1.4 | 1.4 | +0.03 (+2.19%) | 17,536 |
13 Nov 2009 | USD | 1.37 | 1.37 | 1.3699 | 1.37 | 1.37 | +0.03 (+2.24%) | 10,700 |
12 Nov 2009 | USD | 1.28 | 1.34 | 1.26 | 1.34 | 1.34 | +0.09 (+7.20%) | 2,900 |
11 Nov 2009 | USD | 1.34 | 1.34 | 1.2422 | 1.25 | 1.25 | -0.09 (-6.72%) | 14,396 |