Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2009 | USD | 1.16 | 1.3 | 1.03 | 1.06 | 1.06 | -0.2 (-15.87%) | 613,794 |
9 Jan 2009 | USD | 1.3 | 1.37 | 1.25 | 1.26 | 1.26 | -0.09 (-6.67%) | 302,959 |
8 Jan 2009 | USD | 1.37 | 1.37 | 1.23 | 1.35 | 1.35 | -0.02 (-1.46%) | 440,859 |
7 Jan 2009 | USD | 1.47 | 1.52 | 1.3 | 1.37 | 1.37 | -0.05 (-3.52%) | 738,155 |
6 Jan 2009 | USD | 1.46 | 1.5 | 1.35 | 1.42 | 1.42 | +0.05 (+3.65%) | 837,836 |
5 Jan 2009 | USD | 1.26 | 1.44 | 1.18 | 1.37 | 1.37 | +0.12 (+9.60%) | 712,348 |
2 Jan 2009 | USD | 1.18 | 1.36 | 1.15 | 1.25 | 1.25 | +0.07 (+5.93%) | 571,965 |
1 Jan 2009 | USD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 1.18 | 1.23 | 1 | 1.18 | 1.18 | 0.0 (0.0%) | 862,282 |
30 Dec 2008 | USD | 1.14 | 1.27 | 1.02 | 1.18 | 1.18 | +0.18 (+18%) | 1,276,850 |
29 Dec 2008 | USD | 0.76 | 1.05 | 0.75 | 1 | 1 | +0.24 (+31.58%) | 1,757,690 |
26 Dec 2008 | USD | 0.79 | 0.79 | 0.74 | 0.76 | 0.76 | -0.01 (-1.30%) | 112,928 |
25 Dec 2008 | USD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 0.78 | 0.8 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 220,988 |
23 Dec 2008 | USD | 0.82 | 0.83 | 0.75 | 0.77 | 0.77 | -0.01 (-1.28%) | 263,043 |
22 Dec 2008 | USD | 0.83 | 0.83 | 0.74 | 0.78 | 0.78 | -0.03 (-3.70%) | 492,613 |
19 Dec 2008 | USD | 0.83 | 0.88 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 918,155 |
18 Dec 2008 | USD | 0.92 | 0.92 | 0.8 | 0.82 | 0.82 | -0.06 (-6.82%) | 827,392 |
17 Dec 2008 | USD | 0.87 | 0.95 | 0.82 | 0.88 | 0.88 | +0.05 (+6.02%) | 646,331 |
16 Dec 2008 | USD | 0.87 | 0.88 | 0.76 | 0.83 | 0.83 | -0.01 (-1.19%) | 717,898 |
15 Dec 2008 | USD | 0.91 | 0.95 | 0.84 | 0.84 | 0.84 | -0.05 (-5.62%) | 425,065 |
12 Dec 2008 | USD | 0.97 | 0.97 | 0.85 | 0.89 | 0.89 | 0.0 (0.0%) | 687,255 |
11 Dec 2008 | USD | 1.03 | 1.04 | 0.88 | 0.89 | 0.89 | -0.14 (-13.59%) | 1,398,518 |
10 Dec 2008 | USD | 0.96 | 1.03 | 0.93 | 1.03 | 1.03 | +0.07 (+7.29%) | 378,195 |
9 Dec 2008 | USD | 0.98 | 0.99 | 0.9302 | 0.96 | 0.96 | 0.0 (0.0%) | 276,097 |
8 Dec 2008 | USD | 1 | 1.05 | 0.94 | 0.96 | 0.96 | -0.01 (-1.03%) | 860,603 |
5 Dec 2008 | USD | 0.94 | 0.97 | 0.9 | 0.97 | 0.97 | +0.03 (+3.19%) | 223,290 |
4 Dec 2008 | USD | 0.94 | 1 | 0.91 | 0.94 | 0.94 | +0.02 (+2.17%) | 291,234 |
3 Dec 2008 | USD | 1.02 | 1.07 | 0.85 | 0.92 | 0.92 | -0.08 (-8%) | 721,585 |
2 Dec 2008 | USD | 1.01 | 1.05 | 0.96 | 1 | 1 | +0.02 (+2.04%) | 740,822 |