Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2009 | USD | 1.45 | 1.45 | 1.35 | 1.4 | 14 | 0.0 (0.0%) | 15,900 |
8 Oct 2009 | USD | 1.45 | 1.5 | 1.4 | 1.4 | 14 | -0.08 (-5.41%) | 16,700 |
7 Oct 2009 | USD | 1.55 | 1.55 | 1.45 | 1.48 | 14.8 | -0.02 (-1.33%) | 16,147 |
6 Oct 2009 | USD | 1.5 | 1.51 | 1.4 | 1.5 | 15 | -0.01 (-0.66%) | 28,689 |
5 Oct 2009 | USD | 1.39 | 1.52 | 1.36 | 1.51 | 15.1 | +0.26 (+20.80%) | 17,800 |
2 Oct 2009 | USD | 1.36 | 1.36 | 1.25 | 1.25 | 12.5 | -0.15 (-10.71%) | 16,430 |
1 Oct 2009 | USD | 1.52 | 1.52 | 1.4 | 1.4 | 14 | -0.12 (-7.89%) | 11,410 |
30 Sep 2009 | USD | 1.5 | 1.52 | 1.44 | 1.52 | 15.2 | 0.0 (0.0%) | 5,254 |
29 Sep 2009 | USD | 1.44 | 1.52 | 1.44 | 1.52 | 15.2 | +0.09 (+6.29%) | 1,200 |
28 Sep 2009 | USD | 1.55 | 1.55 | 1.43 | 1.43 | 14.3 | -0.12 (-7.74%) | 14,500 |
25 Sep 2009 | USD | 1.48 | 1.57 | 1.48 | 1.55 | 15.5 | +0.06 (+4.03%) | 5,820 |
24 Sep 2009 | USD | 1.4 | 1.49 | 1.4 | 1.49 | 14.9 | +0.09 (+6.43%) | 5,200 |
23 Sep 2009 | USD | 1.4 | 1.5 | 1.39 | 1.4 | 14 | -0.1 (-6.67%) | 39,450 |
22 Sep 2009 | USD | 1.64 | 1.64 | 1.35 | 1.5 | 15 | -0.09 (-5.66%) | 42,500 |
21 Sep 2009 | USD | 1.45 | 1.59 | 1.45 | 1.59 | 15.9 | +0.05 (+3.25%) | 6,154 |
18 Sep 2009 | USD | 1.52 | 1.54 | 1.52 | 1.54 | 15.4 | +0.02 (+1.32%) | 8,340 |
17 Sep 2009 | USD | 1.5 | 1.54 | 1.5 | 1.52 | 15.2 | +0.02 (+1.33%) | 8,500 |
16 Sep 2009 | USD | 1.5 | 1.52 | 1.5 | 1.5 | 15 | 0.0 (0.0%) | 15,300 |
15 Sep 2009 | USD | 1.4 | 1.5 | 1.4 | 1.5 | 15 | 0.0 (0.0%) | 1,300 |
14 Sep 2009 | USD | 1.41 | 1.55 | 1.41 | 1.5 | 15 | +0.12 (+8.70%) | 30,070 |
11 Sep 2009 | USD | 1.5 | 1.5 | 1.38 | 1.38 | 13.8 | -0.17 (-10.97%) | 8,200 |
10 Sep 2009 | USD | 1.5 | 1.59 | 1.5 | 1.55 | 15.5 | +0.05 (+3.33%) | 4,000 |
9 Sep 2009 | USD | 1.54 | 1.54 | 1.5 | 1.5 | 15 | -0.08 (-5.06%) | 3,530 |
8 Sep 2009 | USD | 1.4 | 1.59 | 1.38 | 1.58 | 15.8 | +0.22 (+16.18%) | 25,045 |
7 Sep 2009 | USD | 1.36 | 1.36 | 1.36 | 1.36 | 13.6 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 1.35 | 1.36 | 1.35 | 1.36 | 13.6 | -0.09 (-6.21%) | 7,020 |
3 Sep 2009 | USD | 1.55 | 1.55 | 1.35 | 1.45 | 14.5 | -0.1 (-6.45%) | 40,672 |
2 Sep 2009 | USD | 1.55 | 1.6 | 1.55 | 1.55 | 15.5 | +0.05 (+3.33%) | 7,525 |
1 Sep 2009 | USD | 1.55 | 1.55 | 1.5 | 1.5 | 15 | -0.05 (-3.23%) | 7,985 |
31 Aug 2009 | USD | 1.6 | 1.6 | 1.5 | 1.55 | 15.5 | -0.05 (-3.13%) | 24,875 |