Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2009 | USD | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | +0.03 (+2.68%) | 782,673 |
4 Nov 2009 | USD | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 779,583 |
3 Nov 2009 | USD | 1.14 | 1.14 | 1.1 | 1.14 | 1.14 | 0.0 (0.0%) | 828,866 |
2 Nov 2009 | USD | 1.18 | 1.18 | 1.1 | 1.14 | 1.14 | +0.07 (+6.54%) | 824,500 |
30 Oct 2009 | USD | 1.15 | 1.15 | 1.05 | 1.07 | 1.07 | -0.05 (-4.46%) | 426,701 |
29 Oct 2009 | USD | 1.1 | 1.15 | 1.08 | 1.12 | 1.12 | +0.04 (+3.70%) | 543,050 |
28 Oct 2009 | USD | 1.12 | 1.13 | 1.08 | 1.08 | 1.08 | -0.04 (-3.57%) | 525,797 |
27 Oct 2009 | USD | 1.15 | 1.15 | 1.09 | 1.12 | 1.12 | -0.03 (-2.61%) | 366,965 |
26 Oct 2009 | USD | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 471,918 |
23 Oct 2009 | USD | 1.17 | 1.17 | 1.09 | 1.14 | 1.14 | +0.02 (+1.79%) | 398,590 |
22 Oct 2009 | USD | 1.16 | 1.16 | 1.09 | 1.12 | 1.12 | -0.025 (-2.18%) | 376,967 |
21 Oct 2009 | USD | 1.1 | 1.15 | 1.08 | 1.145 | 1.145 | +0.085 (+8.02%) | 872,642 |
20 Oct 2009 | USD | 1.14 | 1.14 | 1.01 | 1.06 | 1.06 | -0.04 (-3.64%) | 577,772 |
19 Oct 2009 | USD | 1.21 | 1.22 | 1.1 | 1.1 | 1.1 | -0.06 (-5.17%) | 253,499 |
16 Oct 2009 | USD | 1.19 | 1.2 | 1.13 | 1.16 | 1.16 | -0.03 (-2.52%) | 205,857 |
15 Oct 2009 | USD | 1.2 | 1.2 | 1.18 | 1.19 | 1.19 | +0.02 (+1.71%) | 532,939 |
14 Oct 2009 | USD | 1.16 | 1.21 | 1.14 | 1.17 | 1.17 | +0.05 (+4.46%) | 652,611 |
13 Oct 2009 | USD | 1.14 | 1.14 | 1.09 | 1.12 | 1.12 | +0.01 (+0.90%) | 268,447 |
12 Oct 2009 | USD | 1.15 | 1.16 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 173,841 |
9 Oct 2009 | USD | 1.21 | 1.22 | 1.11 | 1.14 | 1.14 | -0.04 (-3.39%) | 364,598 |
8 Oct 2009 | USD | 1.19 | 1.24 | 1.12 | 1.18 | 1.18 | +0.06 (+5.36%) | 1,122,203 |
7 Oct 2009 | USD | 1.18 | 1.19 | 1.12 | 1.12 | 1.12 | -0.04 (-3.45%) | 146,578 |
6 Oct 2009 | USD | 1.08 | 1.18 | 1.04 | 1.16 | 1.16 | +0.05 (+4.50%) | 505,288 |
5 Oct 2009 | USD | 1.23 | 1.23 | 1.1 | 1.11 | 1.11 | -0.13 (-10.48%) | 498,355 |
2 Oct 2009 | USD | 1.26 | 1.28 | 1.22 | 1.24 | 1.24 | -0.07 (-5.34%) | 298,044 |
1 Oct 2009 | USD | 1.39 | 1.39 | 1.27 | 1.31 | 1.31 | -0.08 (-5.76%) | 367,518 |
30 Sep 2009 | USD | 1.35 | 1.39 | 1.305 | 1.39 | 1.39 | +0.09 (+6.92%) | 857,800 |
29 Sep 2009 | USD | 1.27 | 1.33 | 1.27 | 1.3 | 1.3 | +0.04 (+3.17%) | 387,693 |
28 Sep 2009 | USD | 1.32 | 1.34 | 1.25 | 1.26 | 1.26 | -0.03 (-2.33%) | 392,134 |
25 Sep 2009 | USD | 1.28 | 1.33 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 412,828 |