Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2009 | USD | 1.1 | 1.27 | 1.1 | 1.25 | 10 | +0.12 (+10.62%) | 102,369 |
14 Jan 2009 | USD | 1.14 | 1.15 | 1.07 | 1.13 | 9.04 | +0.03 (+2.72%) | 81,759 |
13 Jan 2009 | USD | 1.05 | 1.15 | 1.02 | 1.1001 | 8.8008 | +0.04 (+3.78%) | 83,196 |
12 Jan 2009 | USD | 1 | 1.06 | 0.99 | 1.06 | 8.48 | +0.04 (+3.92%) | 35,643 |
9 Jan 2009 | USD | 1 | 1.02 | 0.98 | 1.02 | 8.16 | +0.02 (+2%) | 15,973 |
8 Jan 2009 | USD | 1.06 | 1.06 | 0.9801 | 1 | 8 | -0.03 (-2.91%) | 10,475 |
7 Jan 2009 | USD | 1.03 | 1.03 | 0.99 | 1.03 | 8.24 | +0.01 (+0.98%) | 38,923 |
6 Jan 2009 | USD | 0.98 | 1.05 | 0.97 | 1.02 | 8.16 | 0.0 (0.0%) | 47,327 |
5 Jan 2009 | USD | 1.01 | 1.04 | 1 | 1.02 | 8.16 | +0.02 (+2%) | 27,911 |
2 Jan 2009 | USD | 1.03 | 1.05 | 1 | 1 | 8 | -0.02 (-1.96%) | 40,128 |
1 Jan 2009 | USD | 1.02 | 1.02 | 1.02 | 1.02 | 8.16 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 0.96 | 1.04 | 0.96 | 1.02 | 8.16 | +0.06 (+6.25%) | 66,176 |
30 Dec 2008 | USD | 0.9517 | 1 | 0.9517 | 0.96 | 7.68 | -0.02 (-2.04%) | 40,827 |
29 Dec 2008 | USD | 0.98 | 0.99 | 0.97 | 0.98 | 7.84 | -0.017 (-1.71%) | 24,388 |
26 Dec 2008 | USD | 0.99 | 1 | 0.9507 | 0.997 | 7.976 | +0.007 (+0.71%) | 25,183 |
25 Dec 2008 | USD | 0.99 | 0.99 | 0.99 | 0.99 | 7.92 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 0.9504 | 1 | 0.9504 | 0.99 | 7.92 | 0.0 (0.0%) | 10,272 |
23 Dec 2008 | USD | 0.95 | 1 | 0.9 | 0.99 | 7.92 | +0.01 (+1.02%) | 23,404 |
22 Dec 2008 | USD | 0.97 | 1 | 0.97 | 0.98 | 7.84 | 0.0 (0.0%) | 22,787 |
19 Dec 2008 | USD | 1.05 | 1.1 | 0.98 | 0.98 | 7.84 | 0.0 (0.0%) | 22,925 |
18 Dec 2008 | USD | 1 | 1.08 | 0.97 | 0.98 | 7.84 | 0.0 (0.0%) | 25,832 |
17 Dec 2008 | USD | 1.02 | 1.02 | 0.96 | 0.98 | 7.84 | -0.04 (-3.92%) | 21,414 |
16 Dec 2008 | USD | 1 | 1.04 | 0.99 | 1.02 | 8.16 | +0.04 (+4.08%) | 17,758 |
15 Dec 2008 | USD | 1 | 1.05 | 0.97 | 0.98 | 7.84 | -0.07 (-6.67%) | 34,359 |
12 Dec 2008 | USD | 1 | 1.07 | 0.97 | 1.05 | 8.4 | +0.05 (+5%) | 84,451 |
11 Dec 2008 | USD | 1.03 | 1.03 | 0.99 | 1 | 8 | 0.0 (0.0%) | 23,501 |
10 Dec 2008 | USD | 1.03 | 1.03 | 0.98 | 1 | 8 | +0.01 (+1.01%) | 25,059 |
9 Dec 2008 | USD | 1.05 | 1.06 | 0.97 | 0.99 | 7.92 | -0.01 (-1%) | 25,991 |
8 Dec 2008 | USD | 0.985 | 1.01 | 0.96 | 1 | 8 | +0.05 (+5.26%) | 27,725 |
5 Dec 2008 | USD | 0.95 | 1.05 | 0.93 | 0.95 | 7.6 | 0.0 (0.0%) | 78,615 |