Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2009 | USD | 1.02 | 1.02 | 0.9612 | 0.97 | 0.97 | -0.03 (-3%) | 353,777 |
22 Dec 2009 | USD | 1 | 1.02 | 0.95 | 1 | 1 | +0.035 (+3.63%) | 222,408 |
21 Dec 2009 | USD | 0.98 | 1.04 | 0.9303 | 0.965 | 0.965 | +0.015 (+1.58%) | 520,307 |
18 Dec 2009 | USD | 0.93 | 0.99 | 0.93 | 0.95 | 0.95 | 0.0 (0.0%) | 297,701 |
17 Dec 2009 | USD | 0.95 | 0.99 | 0.92 | 0.95 | 0.95 | -0.004 (-0.41%) | 224,714 |
16 Dec 2009 | USD | 0.95 | 1.05 | 0.95 | 0.9539 | 0.9539 | +0.012 (+1.26%) | 610,280 |
15 Dec 2009 | USD | 0.98 | 0.99 | 0.93 | 0.942 | 0.942 | -0.038 (-3.88%) | 238,724 |
14 Dec 2009 | USD | 0.96 | 1 | 0.941 | 0.98 | 0.98 | +0.03 (+3.16%) | 473,350 |
11 Dec 2009 | USD | 0.94 | 0.98 | 0.94 | 0.95 | 0.95 | +0.01 (+1.06%) | 481,248 |
10 Dec 2009 | USD | 0.874 | 1.02 | 0.865 | 0.94 | 0.94 | +0.07 (+8.07%) | 554,994 |
9 Dec 2009 | USD | 0.87 | 0.8704 | 0.85 | 0.8698 | 0.8698 | +0.01 (+1.14%) | 160,116 |
8 Dec 2009 | USD | 0.85 | 0.8689 | 0.8385 | 0.86 | 0.86 | +0.01 (+1.18%) | 230,175 |
7 Dec 2009 | USD | 0.825 | 0.8697 | 0.825 | 0.85 | 0.85 | +0.03 (+3.66%) | 260,507 |
4 Dec 2009 | USD | 0.8 | 0.84 | 0.8 | 0.82 | 0.82 | +0.02 (+2.50%) | 383,495 |
3 Dec 2009 | USD | 0.79 | 0.8494 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 220,545 |
2 Dec 2009 | USD | 0.814 | 0.84 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 304,673 |
1 Dec 2009 | USD | 0.79 | 0.8301 | 0.79 | 0.82 | 0.82 | +0.015 (+1.86%) | 170,490 |
30 Nov 2009 | USD | 0.86 | 0.8787 | 0.79 | 0.805 | 0.805 | -0.055 (-6.41%) | 276,272 |
27 Nov 2009 | USD | 0.8 | 0.9 | 0.75 | 0.8601 | 0.8601 | +0 (+0.02%) | 209,985 |
26 Nov 2009 | USD | 0.8599 | 0.8599 | 0.8599 | 0.8599 | 0.8599 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 0.87 | 0.8701 | 0.8303 | 0.8599 | 0.8599 | -0.005 (-0.59%) | 216,104 |
24 Nov 2009 | USD | 0.87 | 0.88 | 0.85 | 0.865 | 0.865 | +0.015 (+1.76%) | 212,761 |
23 Nov 2009 | USD | 0.89 | 0.92 | 0.84 | 0.85 | 0.85 | -0.02 (-2.30%) | 606,111 |
20 Nov 2009 | USD | 0.82 | 0.87 | 0.8 | 0.87 | 0.87 | +0.05 (+6.10%) | 723,622 |
19 Nov 2009 | USD | 0.78 | 0.82 | 0.7602 | 0.82 | 0.82 | +0.01 (+1.23%) | 374,102 |
18 Nov 2009 | USD | 0.83 | 0.84 | 0.77 | 0.81 | 0.81 | -0.002 (-0.22%) | 774,162 |
17 Nov 2009 | USD | 0.76 | 0.82 | 0.75 | 0.8118 | 0.8118 | +0.052 (+6.82%) | 797,394 |
16 Nov 2009 | USD | 0.76 | 0.77 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 747,028 |
13 Nov 2009 | USD | 0.68 | 0.76 | 0.68 | 0.76 | 0.76 | +0.08 (+11.76%) | 566,297 |
12 Nov 2009 | USD | 0.68 | 0.7016 | 0.6706 | 0.68 | 0.68 | -0.017 (-2.38%) | 216,376 |