Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2009 | USD | 0.799 | 0.799 | 0.74 | 0.76 | 0.76 | -0.01 (-1.30%) | 736,882 |
29 Sep 2009 | USD | 0.783 | 0.809 | 0.75 | 0.77 | 0.77 | -0.03 (-3.75%) | 996,364 |
28 Sep 2009 | USD | 0.78 | 0.8399 | 0.78 | 0.8 | 0.8 | +0.015 (+1.88%) | 795,457 |
25 Sep 2009 | USD | 0.83 | 0.835 | 0.78 | 0.7852 | 0.7852 | -0.015 (-1.85%) | 1,099,087 |
24 Sep 2009 | USD | 0.87 | 0.87 | 0.7805 | 0.8 | 0.8 | -0.03 (-3.61%) | 617,196 |
23 Sep 2009 | USD | 0.88 | 0.89 | 0.82 | 0.83 | 0.83 | -0.05 (-5.68%) | 735,812 |
22 Sep 2009 | USD | 0.7801 | 0.9 | 0.7801 | 0.88 | 0.88 | +0.095 (+12.10%) | 1,510,122 |
21 Sep 2009 | USD | 0.819 | 0.82 | 0.78 | 0.785 | 0.785 | +0.005 (+0.64%) | 380,835 |
18 Sep 2009 | USD | 0.8 | 0.8263 | 0.78 | 0.78 | 0.78 | -0.03 (-3.70%) | 471,565 |
17 Sep 2009 | USD | 0.805 | 0.84 | 0.7905 | 0.81 | 0.81 | -0.03 (-3.57%) | 531,314 |
16 Sep 2009 | USD | 0.8 | 0.84 | 0.7813 | 0.84 | 0.84 | +0.01 (+1.20%) | 1,205,017 |
15 Sep 2009 | USD | 0.8 | 0.83 | 0.78 | 0.83 | 0.83 | +0.01 (+1.22%) | 689,886 |
14 Sep 2009 | USD | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -0.005 (-0.61%) | 684,549 |
11 Sep 2009 | USD | 0.83 | 0.8692 | 0.8029 | 0.825 | 0.825 | +0.013 (+1.66%) | 1,146,788 |
10 Sep 2009 | USD | 0.8 | 0.8305 | 0.7951 | 0.8115 | 0.8115 | +0.011 (+1.44%) | 545,301 |
9 Sep 2009 | USD | 0.81 | 0.8202 | 0.8 | 0.8 | 0.8 | -0.03 (-3.61%) | 262,662 |
8 Sep 2009 | USD | 0.8 | 0.8594 | 0.8 | 0.83 | 0.83 | 0.0 (0.0%) | 160,241 |
7 Sep 2009 | USD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 0.78 | 0.85 | 0.78 | 0.83 | 0.83 | +0.02 (+2.47%) | 152,473 |
3 Sep 2009 | USD | 0.805 | 0.82 | 0.8 | 0.81 | 0.81 | +0.004 (+0.51%) | 382,003 |
2 Sep 2009 | USD | 0.82 | 0.8299 | 0.8025 | 0.8059 | 0.8059 | -0.024 (-2.86%) | 374,672 |
1 Sep 2009 | USD | 0.8 | 0.8499 | 0.8 | 0.8296 | 0.8296 | -0 (-0.04%) | 1,081,982 |
31 Aug 2009 | USD | 0.845 | 0.8698 | 0.8 | 0.8299 | 0.8299 | -0.03 (-3.50%) | 1,543,602 |
28 Aug 2009 | USD | 0.85 | 0.8754 | 0.83 | 0.86 | 0.86 | +0.02 (+2.38%) | 437,038 |
27 Aug 2009 | USD | 0.97 | 0.97 | 0.83 | 0.84 | 0.84 | -0.14 (-14.26%) | 510,051 |
26 Aug 2009 | USD | 0.95 | 1.15 | 0.89 | 0.9797 | 0.9797 | +0.123 (+14.42%) | 3,004,434 |
25 Aug 2009 | USD | 0.82 | 0.86 | 0.82 | 0.8562 | 0.8562 | -0.014 (-1.59%) | 523,924 |
24 Aug 2009 | USD | 0.94 | 0.94 | 0.87 | 0.87 | 0.87 | -0.044 (-4.87%) | 192,166 |
21 Aug 2009 | USD | 0.92 | 0.942 | 0.91 | 0.9145 | 0.9145 | -0.025 (-2.71%) | 192,923 |
20 Aug 2009 | USD | 0.92 | 0.97 | 0.92 | 0.94 | 0.94 | -0.012 (-1.27%) | 71,604 |