Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2010 | USD | 1.8505 | 1.89 | 1.6845 | 1.73 | 8.65 | -0.1 (-5.46%) | 37,604 |
2 Feb 2010 | USD | 1.68 | 1.861 | 1.615 | 1.83 | 9.15 | +0.21 (+12.99%) | 48,321 |
1 Feb 2010 | USD | 1.4125 | 1.65 | 1.4 | 1.6196 | 8.098 | +0.17 (+11.70%) | 59,750 |
29 Jan 2010 | USD | 1.53 | 1.596 | 1.41 | 1.45 | 7.25 | -0.146 (-9.15%) | 77,411 |
28 Jan 2010 | USD | 1.641 | 1.6635 | 1.5539 | 1.596 | 7.98 | -0.044 (-2.68%) | 49,216 |
27 Jan 2010 | USD | 1.8145 | 1.85 | 1.51 | 1.64 | 8.2 | -0.22 (-11.83%) | 136,920 |
26 Jan 2010 | USD | 1.9025 | 1.94 | 1.792 | 1.86 | 9.3 | -0.07 (-3.63%) | 68,574 |
25 Jan 2010 | USD | 1.925 | 1.96 | 1.65 | 1.93 | 9.65 | -0.007 (-0.38%) | 23,576 |
22 Jan 2010 | USD | 1.9245 | 1.97 | 1.87 | 1.9373 | 9.6865 | +0.018 (+0.93%) | 29,716 |
21 Jan 2010 | USD | 1.99 | 2.0577 | 1.9195 | 1.9195 | 9.5975 | -0.08 (-3.98%) | 40,326 |
20 Jan 2010 | USD | 1.99 | 2.0065 | 1.927 | 1.999 | 9.995 | -0.001 (-0.05%) | 39,109 |
19 Jan 2010 | USD | 1.9735 | 2.053 | 1.9555 | 2 | 10 | -0.05 (-2.44%) | 38,170 |
18 Jan 2010 | USD | 2.05 | 2.05 | 2.05 | 2.05 | 10.25 | 0.0 (0.0%) | 0 |
15 Jan 2010 | USD | 2.1155 | 2.14 | 1.9768 | 2.05 | 10.25 | -0.043 (-2.05%) | 46,847 |
14 Jan 2010 | USD | 2.147 | 2.23 | 2.0375 | 2.093 | 10.465 | -0.023 (-1.08%) | 40,249 |
13 Jan 2010 | USD | 2.254 | 2.3585 | 2.0825 | 2.1158 | 10.579 | -0.058 (-2.68%) | 62,446 |
12 Jan 2010 | USD | 1.9945 | 2.22 | 1.8 | 2.174 | 10.87 | +0.132 (+6.45%) | 140,118 |
11 Jan 2010 | USD | 2.35 | 2.43 | 2.03 | 2.0423 | 10.2115 | -0.208 (-9.23%) | 126,830 |
8 Jan 2010 | USD | 2.1685 | 2.3 | 2.0725 | 2.25 | 11.25 | +0.15 (+7.14%) | 81,363 |
7 Jan 2010 | USD | 2.0655 | 2.3 | 1.8784 | 2.1 | 10.5 | +0.181 (+9.43%) | 165,935 |
6 Jan 2010 | USD | 1.6695 | 1.919 | 1.62 | 1.919 | 9.595 | +0.301 (+18.63%) | 84,621 |
5 Jan 2010 | USD | 1.472 | 1.65 | 1.45 | 1.6176 | 8.088 | +0.16 (+10.95%) | 83,408 |
4 Jan 2010 | USD | 1.4055 | 1.458 | 1.3555 | 1.458 | 7.29 | +0.078 (+5.65%) | 26,023 |
1 Jan 2010 | USD | 1.38 | 1.38 | 1.38 | 1.38 | 6.9 | -0.004 (-0.25%) | 0 |
31 Dec 2009 | USD | 1.372 | 1.4085 | 1.3515 | 1.3835 | 6.9175 | +0.034 (+2.48%) | 14,914 |
30 Dec 2009 | USD | 1.369 | 1.38 | 1.336 | 1.35 | 6.75 | 0.0 (0.0%) | 3,440 |
29 Dec 2009 | USD | 1.329 | 1.3746 | 1.2935 | 1.35 | 6.75 | -0.05 (-3.57%) | 12,805 |
28 Dec 2009 | USD | 1.33 | 1.43 | 1.3 | 1.4 | 7 | +0.08 (+6.06%) | 12,632 |
25 Dec 2009 | USD | 1.32 | 1.32 | 1.32 | 1.32 | 6.6 | -0.004 (-0.34%) | 0 |
24 Dec 2009 | USD | 1.306 | 1.3455 | 1.263 | 1.3245 | 6.6225 | +0.043 (+3.40%) | 6,461 |