Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2009 | USD | 0.9 | 1.04 | 0.75 | 0.9 | 108 | -0.11 (-10.89%) | 12,550 |
8 Dec 2009 | USD | 1.08 | 1.11 | 0.9 | 1.01 | 121.2 | +0.03 (+3.06%) | 24,000 |
7 Dec 2009 | USD | 1.02 | 1.04 | 0.9 | 0.98 | 117.6 | -0.13 (-11.71%) | 62,000 |
4 Dec 2009 | USD | 1.02 | 1.14 | 1.02 | 1.11 | 133.2001 | -0.06 (-5.13%) | 49,500 |
3 Dec 2009 | USD | 1.27 | 1.3 | 1.05 | 1.17 | 140.4001 | -0.08 (-6.40%) | 86,750 |
2 Dec 2009 | USD | 1.04 | 1.25 | 0.99 | 1.25 | 150.0001 | +0.21 (+20.19%) | 82,999 |
1 Dec 2009 | USD | 1.25 | 1.35 | 1.04 | 1.04 | 124.8 | -0.23 (-18.11%) | 27,849 |
30 Nov 2009 | USD | 1.29 | 1.29 | 1.01 | 1.27 | 152.4001 | -0.02 (-1.55%) | 14,850 |
27 Nov 2009 | USD | 1.1 | 1.49 | 1.1 | 1.29 | 154.8001 | -0.11 (-7.86%) | 9,300 |
26 Nov 2009 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 168.0001 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 1.06 | 1.45 | 0.75 | 1.4 | 168.0001 | +0.01 (+0.72%) | 288,780 |
24 Nov 2009 | USD | 1.54 | 1.54 | 1.2 | 1.39 | 166.8001 | -0.09 (-6.08%) | 22,300 |
23 Nov 2009 | USD | 1.49 | 1.49 | 1.48 | 1.48 | 177.6001 | -0.01 (-0.67%) | 5,000 |
20 Nov 2009 | USD | 1.55 | 1.55 | 1.45 | 1.49 | 178.8001 | -0.01 (-0.67%) | 700 |
19 Nov 2009 | USD | 1.5 | 1.5 | 1.5 | 1.5 | 180.0001 | 0.0 (0.0%) | 0 |
18 Nov 2009 | USD | 1.5 | 1.5 | 1.45 | 1.5 | 180.0001 | 0.0 (0.0%) | 4,200 |
17 Nov 2009 | USD | 1.35 | 1.5 | 1.35 | 1.5 | 180.0001 | 0.0 (0.0%) | 1,200 |
16 Nov 2009 | USD | 1.4 | 1.5 | 1.4 | 1.5 | 180.0001 | -0.1 (-6.25%) | 540 |
13 Nov 2009 | USD | 1.55 | 1.6 | 1.55 | 1.6 | 192.0001 | +0.1 (+6.67%) | 3,250 |
12 Nov 2009 | USD | 1.5 | 1.59 | 1.5 | 1.5 | 180.0001 | -0.1 (-6.25%) | 3,100 |
11 Nov 2009 | USD | 1.44 | 1.6 | 1.44 | 1.6 | 192.0001 | -0.1 (-5.88%) | 3,800 |
10 Nov 2009 | USD | 1.56 | 1.7 | 1.56 | 1.7 | 204.0001 | +0.15 (+9.68%) | 8,600 |
9 Nov 2009 | USD | 1.65 | 1.65 | 1.5 | 1.55 | 186.0001 | -0.2 (-11.43%) | 22,613 |
6 Nov 2009 | USD | 1.51 | 1.75 | 1.45 | 1.75 | 210.0001 | +0.01 (+0.57%) | 38,900 |
5 Nov 2009 | USD | 1.6 | 1.79 | 1.45 | 1.74 | 208.8001 | -0.01 (-0.57%) | 19,500 |
4 Nov 2009 | USD | 1.75 | 1.85 | 1.6 | 1.75 | 210.0001 | 0.0 (0.0%) | 8,980 |
3 Nov 2009 | USD | 1.8 | 1.95 | 1.6 | 1.75 | 210.0001 | -0.2 (-10.26%) | 10,600 |
2 Nov 2009 | USD | 1.95 | 1.95 | 1.95 | 1.95 | 234.0001 | 0.0 (0.0%) | 0 |
30 Oct 2009 | USD | 1.9 | 1.95 | 1.7 | 1.95 | 234.0001 | +0.05 (+2.63%) | 4,950 |
29 Oct 2009 | USD | 1.9 | 1.9 | 1.9 | 1.9 | 228.0001 | 0.0 (0.0%) | 100 |