Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2009 | USD | 1.399 | 1.4728 | 1.3905 | 1.4393 | 1.4393 | -0.036 (-2.45%) | 46,500 |
4 Dec 2009 | USD | 1.5183 | 1.52 | 1.424 | 1.4755 | 1.4755 | -0.067 (-4.36%) | 35,100 |
3 Dec 2009 | USD | 1.3537 | 1.5428 | 1.3435 | 1.5428 | 1.5428 | +0.225 (+17.07%) | 192,000 |
2 Dec 2009 | USD | 1.3695 | 1.3695 | 1.3178 | 1.3178 | 1.3178 | -0.032 (-2.35%) | 3,700 |
1 Dec 2009 | USD | 1.3422 | 1.3495 | 1.3167 | 1.3495 | 1.3495 | +0.053 (+4.09%) | 36,700 |
30 Nov 2009 | USD | 1.3147 | 1.3147 | 1.2965 | 1.2965 | 1.2965 | +0.021 (+1.69%) | 2,000 |
27 Nov 2009 | USD | 1.2499 | 1.275 | 1.229 | 1.275 | 1.275 | -0.065 (-4.85%) | 9,400 |
26 Nov 2009 | USD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 1.3298 | 1.34 | 1.3298 | 1.34 | 1.34 | +0.057 (+4.41%) | 8,900 |
24 Nov 2009 | USD | 1.2778 | 1.312 | 1.2778 | 1.2834 | 1.2834 | -0.022 (-1.66%) | 25,000 |
23 Nov 2009 | USD | 1.3389 | 1.357 | 1.2981 | 1.305 | 1.305 | +0.019 (+1.48%) | 33,400 |
20 Nov 2009 | USD | 1.2831 | 1.31 | 1.2778 | 1.286 | 1.286 | -0.022 (-1.70%) | 14,200 |
19 Nov 2009 | USD | 1.2936 | 1.3082 | 1.2378 | 1.3082 | 1.3082 | -0.002 (-0.14%) | 16,000 |
18 Nov 2009 | USD | 1.3467 | 1.3467 | 1.277 | 1.31 | 1.31 | +0.025 (+1.93%) | 10,100 |
17 Nov 2009 | USD | 1.3145 | 1.3145 | 1.2808 | 1.2852 | 1.2852 | -0.061 (-4.54%) | 23,100 |
16 Nov 2009 | USD | 1.331 | 1.369 | 1.3255 | 1.3463 | 1.3463 | +0.04 (+3.06%) | 89,807 |
13 Nov 2009 | USD | 1.356 | 1.356 | 1.3063 | 1.3063 | 1.3063 | +0.02 (+1.58%) | 9,500 |
12 Nov 2009 | USD | 1.3545 | 1.3545 | 1.286 | 1.286 | 1.286 | -0.053 (-3.95%) | 18,000 |
11 Nov 2009 | USD | 1.3569 | 1.3569 | 1.3325 | 1.3389 | 1.3389 | -0.01 (-0.72%) | 17,000 |
10 Nov 2009 | USD | 1.34 | 1.3486 | 1.3175 | 1.3486 | 1.3486 | +0.049 (+3.74%) | 18,500 |
9 Nov 2009 | USD | 1.3148 | 1.3776 | 1.3 | 1.3 | 1.3 | +0.011 (+0.85%) | 74,600 |
6 Nov 2009 | USD | 1.2222 | 1.2904 | 1.2222 | 1.2891 | 1.2891 | +0.076 (+6.25%) | 14,500 |
5 Nov 2009 | USD | 1.2133 | 1.2133 | 1.2133 | 1.2133 | 1.2133 | +0.028 (+2.36%) | 500 |
4 Nov 2009 | USD | 1.2522 | 1.2522 | 1.1853 | 1.1853 | 1.1853 | -0.049 (-3.97%) | 21,500 |
3 Nov 2009 | USD | 1.1577 | 1.2466 | 1.1577 | 1.2343 | 1.2343 | +0.034 (+2.86%) | 19,600 |
2 Nov 2009 | USD | 1.22 | 1.22 | 1.2 | 1.2 | 1.2 | -0.003 (-0.24%) | 43,600 |
30 Oct 2009 | USD | 1.2029 | 1.2029 | 1.2029 | 1.2029 | 1.2029 | 0.0 (0.0%) | 0 |
29 Oct 2009 | USD | 1.1873 | 1.2029 | 1.1873 | 1.2029 | 1.2029 | +0.049 (+4.26%) | 1,500 |
28 Oct 2009 | USD | 1.1538 | 1.1538 | 1.1538 | 1.1538 | 1.1538 | -0.086 (-6.95%) | 16,000 |
27 Oct 2009 | USD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | +0.033 (+2.69%) | 1,400 |