Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2009 | USD | 9.71 | 9.8605 | 9.71 | 9.85 | 9.85 | +0.192 (+1.98%) | 7,600 |
8 Dec 2009 | USD | 9.706 | 9.7155 | 9.6465 | 9.6583 | 9.6583 | -0.14 (-1.43%) | 5,200 |
7 Dec 2009 | USD | 9.793 | 9.813 | 9.751 | 9.7985 | 9.7985 | +0.211 (+2.20%) | 4,800 |
4 Dec 2009 | USD | 9.8046 | 9.8046 | 9.5825 | 9.5875 | 9.5875 | -0.16 (-1.64%) | 1,600 |
3 Dec 2009 | USD | 9.5261 | 9.7913 | 9.5261 | 9.7475 | 9.7475 | +0.177 (+1.85%) | 16,840 |
2 Dec 2009 | USD | 9.4025 | 9.57 | 9.4025 | 9.57 | 9.57 | +0.303 (+3.27%) | 8,700 |
1 Dec 2009 | USD | 9.2288 | 9.3059 | 9.2195 | 9.2666 | 9.2666 | -0.033 (-0.36%) | 3,600 |
30 Nov 2009 | USD | 9 | 9.3 | 9 | 9.3 | 9.3 | +0.358 (+4.00%) | 13,565 |
27 Nov 2009 | USD | 8.933 | 8.9424 | 8.933 | 8.9424 | 8.9424 | -0.248 (-2.69%) | 500 |
26 Nov 2009 | USD | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 9.0758 | 9.297 | 9.019 | 9.19 | 9.19 | +0.216 (+2.40%) | 8,100 |
24 Nov 2009 | USD | 8.881 | 8.9749 | 8.8515 | 8.9743 | 8.9743 | -0.038 (-0.42%) | 9,600 |
23 Nov 2009 | USD | 9.1354 | 9.139 | 8.8608 | 9.012 | 9.012 | +0.122 (+1.37%) | 18,750 |
20 Nov 2009 | USD | 8.7888 | 8.8902 | 8.6886 | 8.8902 | 8.8902 | -0.021 (-0.24%) | 17,600 |
19 Nov 2009 | USD | 8.8949 | 8.9385 | 8.864 | 8.9114 | 8.9114 | -0.108 (-1.20%) | 5,700 |
18 Nov 2009 | USD | 9.13 | 9.2711 | 9.0182 | 9.0195 | 9.0195 | -0.109 (-1.19%) | 16,400 |
17 Nov 2009 | USD | 9.0587 | 9.1285 | 8.975 | 9.1285 | 9.1285 | +0.141 (+1.56%) | 18,300 |
16 Nov 2009 | USD | 8.8793 | 9.0775 | 8.866 | 8.988 | 8.988 | +0.276 (+3.16%) | 29,500 |
13 Nov 2009 | USD | 8.874 | 8.912 | 8.7125 | 8.7125 | 8.7125 | -0.013 (-0.15%) | 23,100 |
12 Nov 2009 | USD | 8.8677 | 8.872 | 8.7258 | 8.7258 | 8.7258 | -0.024 (-0.28%) | 7,800 |
11 Nov 2009 | USD | 8.995 | 9.0695 | 8.75 | 8.75 | 8.75 | -0.123 (-1.39%) | 6,400 |
10 Nov 2009 | USD | 8.63 | 8.8735 | 8.62 | 8.8735 | 8.8735 | +0.264 (+3.07%) | 6,800 |
9 Nov 2009 | USD | 8.8071 | 8.8885 | 8.55 | 8.6092 | 8.6092 | -0.091 (-1.04%) | 19,400 |
6 Nov 2009 | USD | 8.882 | 8.8986 | 8.6335 | 8.7 | 8.7 | -0.305 (-3.39%) | 4,000 |
5 Nov 2009 | USD | 9.1316 | 9.1548 | 9.005 | 9.005 | 9.005 | -0.191 (-2.07%) | 7,100 |
4 Nov 2009 | USD | 9.1832 | 9.325 | 9.087 | 9.1955 | 9.1955 | +0.358 (+4.06%) | 6,300 |
3 Nov 2009 | USD | 8.3975 | 8.837 | 8.369 | 8.837 | 8.837 | +0.19 (+2.19%) | 7,400 |
2 Nov 2009 | USD | 8.7348 | 8.738 | 8.43 | 8.6473 | 8.6473 | +0.099 (+1.16%) | 26,900 |
30 Oct 2009 | USD | 8.9063 | 8.9434 | 8.5175 | 8.548 | 8.548 | -0.397 (-4.44%) | 19,700 |
29 Oct 2009 | USD | 8.5322 | 9.061 | 8.5289 | 8.9453 | 8.9453 | +0.437 (+5.14%) | 4,300 |