Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2010 | USD | 1.54 | 1.6 | 1.496 | 1.5 | 7.5 | -0.009 (-0.57%) | 30,020 |
16 Mar 2010 | USD | 1.4415 | 1.524 | 1.41 | 1.5086 | 7.543 | +0.097 (+6.88%) | 34,504 |
15 Mar 2010 | USD | 1.41 | 1.43 | 1.3942 | 1.4115 | 7.0575 | +0.002 (+0.11%) | 10,592 |
12 Mar 2010 | USD | 1.395 | 1.447 | 1.384 | 1.41 | 7.05 | +0.013 (+0.95%) | 27,427 |
11 Mar 2010 | USD | 1.4379 | 1.459 | 1.395 | 1.3967 | 6.9835 | -0.043 (-3.01%) | 20,778 |
10 Mar 2010 | USD | 1.433 | 1.4485 | 1.41 | 1.44 | 7.2 | +0.036 (+2.56%) | 13,779 |
9 Mar 2010 | USD | 1.35 | 1.41 | 1.35 | 1.404 | 7.02 | +0.004 (+0.25%) | 9,381 |
8 Mar 2010 | USD | 1.4625 | 1.4625 | 1.3795 | 1.4005 | 7.0025 | +0.001 (+0.04%) | 10,853 |
5 Mar 2010 | USD | 1.38 | 1.4459 | 1.3775 | 1.4 | 7 | +0.01 (+0.72%) | 19,363 |
4 Mar 2010 | USD | 1.3475 | 1.4165 | 1.3435 | 1.39 | 6.95 | +0.042 (+3.08%) | 12,403 |
3 Mar 2010 | USD | 1.4197 | 1.4197 | 1.3485 | 1.3485 | 6.7425 | -0.041 (-2.96%) | 23,264 |
2 Mar 2010 | USD | 1.4025 | 1.45 | 1.3789 | 1.3896 | 6.948 | -0 (-0.03%) | 24,060 |
1 Mar 2010 | USD | 1.4892 | 1.49 | 1.39 | 1.39 | 6.95 | -0.018 (-1.29%) | 13,097 |
26 Feb 2010 | USD | 1.4639 | 1.49 | 1.4081 | 1.4081 | 7.0405 | -0.032 (-2.22%) | 8,962 |
25 Feb 2010 | USD | 1.444 | 1.46 | 1.3775 | 1.44 | 7.2 | -0.02 (-1.37%) | 4,699 |
24 Feb 2010 | USD | 1.3834 | 1.4902 | 1.37 | 1.46 | 7.3 | +0.08 (+5.80%) | 32,706 |
23 Feb 2010 | USD | 1.4086 | 1.429 | 1.351 | 1.38 | 6.9 | -0.021 (-1.48%) | 24,881 |
22 Feb 2010 | USD | 1.5025 | 1.5505 | 1.38 | 1.4008 | 7.004 | -0.001 (-0.10%) | 62,318 |
19 Feb 2010 | USD | 1.3154 | 1.4135 | 1.29 | 1.4022 | 7.011 | +0.112 (+8.70%) | 44,390 |
18 Feb 2010 | USD | 1.3807 | 1.4 | 1.2745 | 1.29 | 6.45 | -0.088 (-6.42%) | 70,269 |
17 Feb 2010 | USD | 1.5218 | 1.54 | 1.358 | 1.3785 | 6.8925 | -0.136 (-8.99%) | 63,440 |
16 Feb 2010 | USD | 1.6775 | 1.679 | 1.47 | 1.5147 | 7.5735 | -0.105 (-6.50%) | 51,217 |
15 Feb 2010 | USD | 1.62 | 1.62 | 1.62 | 1.62 | 8.1 | +0.003 (+0.18%) | 0 |
12 Feb 2010 | USD | 1.6405 | 1.7 | 1.59 | 1.6171 | 8.0855 | -0.053 (-3.17%) | 17,693 |
11 Feb 2010 | USD | 1.6825 | 1.71 | 1.5935 | 1.67 | 8.35 | +0.051 (+3.14%) | 18,678 |
10 Feb 2010 | USD | 1.6835 | 1.7 | 1.608 | 1.6191 | 8.0955 | -0.031 (-1.87%) | 14,384 |
9 Feb 2010 | USD | 1.69 | 1.745 | 1.6175 | 1.65 | 8.25 | -0.008 (-0.48%) | 23,649 |
8 Feb 2010 | USD | 1.617 | 1.73 | 1.607 | 1.658 | 8.29 | +0.088 (+5.61%) | 36,575 |
5 Feb 2010 | USD | 1.499 | 1.6052 | 1.41 | 1.57 | 7.85 | +0.003 (+0.19%) | 43,683 |
4 Feb 2010 | USD | 1.681 | 1.72 | 1.55 | 1.567 | 7.835 | -0.163 (-9.42%) | 58,126 |