Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2009 | USD | 0.5928 | 0.6016 | 0.5928 | 0.5989 | 0.5989 | +0.023 (+4.03%) | 3,400 |
10 Dec 2009 | USD | 0.5673 | 0.596 | 0.5673 | 0.5757 | 0.5757 | -0.065 (-10.12%) | 22,100 |
9 Dec 2009 | USD | 0.5888 | 0.6405 | 0.5888 | 0.6405 | 0.6405 | +0.054 (+9.17%) | 3,852 |
8 Dec 2009 | USD | 0.6066 | 0.616 | 0.5867 | 0.5867 | 0.5867 | -0.045 (-7.17%) | 6,139 |
7 Dec 2009 | USD | 0.5729 | 0.671 | 0.5716 | 0.632 | 0.632 | +0.041 (+6.99%) | 42,476 |
4 Dec 2009 | USD | 0.585 | 0.5909 | 0.5106 | 0.5907 | 0.5907 | +0.046 (+8.43%) | 38,943 |
3 Dec 2009 | USD | 0.5461 | 0.5636 | 0.4998 | 0.5448 | 0.5448 | +0.007 (+1.26%) | 35,082 |
2 Dec 2009 | USD | 0.5693 | 0.5762 | 0.485 | 0.538 | 0.538 | -0.031 (-5.43%) | 126,600 |
1 Dec 2009 | USD | 0.5232 | 0.5905 | 0.5232 | 0.5689 | 0.5689 | +0.032 (+6.02%) | 52,200 |
30 Nov 2009 | USD | 0.5614 | 0.564 | 0.5366 | 0.5366 | 0.5366 | -0.017 (-3.14%) | 36,900 |
27 Nov 2009 | USD | 0.555 | 0.555 | 0.554 | 0.554 | 0.554 | -0.016 (-2.88%) | 16,992 |
26 Nov 2009 | USD | 0.5704 | 0.5704 | 0.5704 | 0.5704 | 0.5704 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 0.5662 | 0.577 | 0.5662 | 0.5704 | 0.5704 | +0.046 (+8.73%) | 30,200 |
24 Nov 2009 | USD | 0.5619 | 0.5625 | 0.5242 | 0.5246 | 0.5246 | -0.039 (-6.99%) | 8,900 |
23 Nov 2009 | USD | 0.5737 | 0.574 | 0.526 | 0.564 | 0.564 | -0.001 (-0.21%) | 32,975 |
20 Nov 2009 | USD | 0.5635 | 0.5655 | 0.545 | 0.5652 | 0.5652 | -0.013 (-2.27%) | 39,506 |
19 Nov 2009 | USD | 0.5576 | 0.5783 | 0.5576 | 0.5783 | 0.5783 | +0.022 (+4.05%) | 27,250 |
18 Nov 2009 | USD | 0.5558 | 0.5558 | 0.5558 | 0.5558 | 0.5558 | +0.031 (+5.87%) | 500 |
17 Nov 2009 | USD | 0.5717 | 0.5817 | 0.525 | 0.525 | 0.525 | -0.042 (-7.37%) | 5,500 |
16 Nov 2009 | USD | 0.5786 | 0.6078 | 0.55 | 0.5668 | 0.5668 | -0.009 (-1.56%) | 13,298 |
13 Nov 2009 | USD | 0.5462 | 0.577 | 0.5265 | 0.5758 | 0.5758 | +0.003 (+0.49%) | 42,500 |
12 Nov 2009 | USD | 0.577 | 0.5851 | 0.5555 | 0.573 | 0.573 | -0.005 (-0.90%) | 25,080 |
11 Nov 2009 | USD | 0.5794 | 0.5794 | 0.5781 | 0.5782 | 0.5782 | +0.031 (+5.70%) | 27,000 |
10 Nov 2009 | USD | 0.6 | 0.6 | 0.547 | 0.547 | 0.547 | -0.045 (-7.68%) | 59,680 |
9 Nov 2009 | USD | 0.581 | 0.6016 | 0.581 | 0.5925 | 0.5925 | +0.011 (+1.80%) | 18,498 |
6 Nov 2009 | USD | 0.5905 | 0.5956 | 0.5435 | 0.582 | 0.582 | -0.005 (-0.94%) | 50,855 |
5 Nov 2009 | USD | 0.5596 | 0.6044 | 0.5495 | 0.5875 | 0.5875 | -0.001 (-0.17%) | 62,008 |
4 Nov 2009 | USD | 0.5421 | 0.589 | 0.532 | 0.5885 | 0.5885 | +0.041 (+7.43%) | 13,659 |
3 Nov 2009 | USD | 0.5688 | 0.605 | 0.5474 | 0.5478 | 0.5478 | -0.012 (-2.16%) | 43,550 |
2 Nov 2009 | USD | 0.5693 | 0.5794 | 0.543 | 0.5599 | 0.5599 | -0.037 (-6.26%) | 25,500 |