Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2009 | USD | 1.54 | 1.68 | 1.53 | 1.61 | 1.61 | +0.02 (+1.26%) | 45,267 |
13 Jan 2009 | USD | 1.32 | 1.63 | 1.28 | 1.59 | 1.59 | +0.28 (+21.37%) | 42,186 |
12 Jan 2009 | USD | 1.38 | 1.38 | 1.2521 | 1.31 | 1.31 | -0.03 (-2.24%) | 155,782 |
9 Jan 2009 | USD | 1.46 | 1.46 | 1.34 | 1.34 | 1.34 | -0.12 (-8.22%) | 16,496 |
8 Jan 2009 | USD | 1.45 | 1.46 | 1.26 | 1.46 | 1.46 | +0.01 (+0.69%) | 34,224 |
7 Jan 2009 | USD | 1.73 | 1.73 | 1.45 | 1.45 | 1.45 | -0.26 (-15.20%) | 48,962 |
6 Jan 2009 | USD | 1.9 | 1.9 | 1.66 | 1.71 | 1.71 | -0.16 (-8.56%) | 20,285 |
5 Jan 2009 | USD | 2.03 | 2.1 | 1.85 | 1.87 | 1.87 | -0.13 (-6.50%) | 23,433 |
2 Jan 2009 | USD | 1.87 | 2 | 1.87 | 2 | 2 | +0.07 (+3.63%) | 11,513 |
1 Jan 2009 | USD | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 1.42 | 2.1 | 1.27 | 1.93 | 1.93 | +0.46 (+31.29%) | 46,785 |
30 Dec 2008 | USD | 1.46 | 1.65 | 1.36 | 1.47 | 1.47 | +0.06 (+4.26%) | 47,113 |
29 Dec 2008 | USD | 1.69 | 1.69 | 1.4 | 1.41 | 1.41 | -0.29 (-17.06%) | 14,870 |
26 Dec 2008 | USD | 1.8 | 1.8 | 1.66 | 1.7 | 1.7 | -0.05 (-2.86%) | 12,562 |
25 Dec 2008 | USD | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 1.82 | 1.85 | 1.6901 | 1.75 | 1.75 | -0.1 (-5.41%) | 6,172 |
23 Dec 2008 | USD | 2.45 | 2.45 | 1.82 | 1.85 | 1.85 | -0.62 (-25.10%) | 32,403 |
22 Dec 2008 | USD | 1.7 | 2.47 | 1.68 | 2.47 | 2.47 | +0.79 (+47.02%) | 31,859 |
19 Dec 2008 | USD | 1.58 | 1.7 | 1.57 | 1.68 | 1.68 | +0.19 (+12.75%) | 64,774 |
18 Dec 2008 | USD | 1.3 | 1.49 | 1.3 | 1.49 | 1.49 | +0.16 (+12.03%) | 22,104 |
17 Dec 2008 | USD | 1.33 | 1.34 | 1.22 | 1.33 | 1.33 | +0.03 (+2.31%) | 9,563 |
16 Dec 2008 | USD | 1.21 | 1.3 | 1.16 | 1.3 | 1.3 | +0.11 (+9.24%) | 15,714 |
15 Dec 2008 | USD | 1.27 | 1.3132 | 1.19 | 1.19 | 1.19 | -0.08 (-6.30%) | 11,479 |
12 Dec 2008 | USD | 1.15 | 1.33 | 0.91 | 1.27 | 1.27 | +0.26 (+25.74%) | 108,692 |
11 Dec 2008 | USD | 1.2 | 1.23 | 1.01 | 1.01 | 1.01 | -0.21 (-17.21%) | 196,456 |
10 Dec 2008 | USD | 1.14 | 1.24 | 1.14 | 1.22 | 1.22 | +0.1 (+8.93%) | 10,187 |
9 Dec 2008 | USD | 1.25 | 1.32 | 1.1 | 1.12 | 1.12 | -0.14 (-11.11%) | 102,650 |
8 Dec 2008 | USD | 1.28 | 1.32 | 1.2 | 1.26 | 1.26 | +0.05 (+4.13%) | 32,758 |
5 Dec 2008 | USD | 1.18 | 1.21 | 1.1 | 1.21 | 1.21 | +0.02 (+1.68%) | 10,252 |
4 Dec 2008 | USD | 1.26 | 1.36 | 1.19 | 1.19 | 1.19 | -0.08 (-6.30%) | 19,551 |