Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2009 | USD | 1.8 | 1.8 | 1.7922 | 1.7922 | 1.7922 | +0.003 (+0.18%) | 11,000 |
18 Dec 2009 | USD | 1.8101 | 1.8108 | 1.789 | 1.789 | 1.789 | -0.076 (-4.10%) | 3,500 |
17 Dec 2009 | USD | 1.8825 | 1.9015 | 1.75 | 1.8654 | 1.8654 | +0.005 (+0.29%) | 41,000 |
16 Dec 2009 | USD | 1.8519 | 1.9105 | 1.8375 | 1.86 | 1.86 | +0.081 (+4.55%) | 15,100 |
15 Dec 2009 | USD | 1.782 | 1.8415 | 1.779 | 1.779 | 1.779 | -0.045 (-2.48%) | 12,000 |
14 Dec 2009 | USD | 1.822 | 1.8535 | 1.766 | 1.8242 | 1.8242 | +0.039 (+2.20%) | 15,200 |
11 Dec 2009 | USD | 1.9179 | 1.9179 | 1.774 | 1.785 | 1.785 | -0.13 (-6.79%) | 43,800 |
10 Dec 2009 | USD | 1.8885 | 1.959 | 1.8675 | 1.915 | 1.915 | -0.043 (-2.20%) | 16,900 |
9 Dec 2009 | USD | 1.7894 | 1.958 | 1.7894 | 1.958 | 1.958 | +0.179 (+10.05%) | 93,000 |
8 Dec 2009 | USD | 1.8645 | 1.8645 | 1.774 | 1.7792 | 1.7792 | -0.084 (-4.50%) | 16,600 |
7 Dec 2009 | USD | 1.8806 | 1.8953 | 1.863 | 1.863 | 1.863 | -0.085 (-4.36%) | 2,000 |
4 Dec 2009 | USD | 1.928 | 1.987 | 1.9 | 1.948 | 1.948 | -0.044 (-2.20%) | 15,200 |
3 Dec 2009 | USD | 1.9918 | 1.9918 | 1.9918 | 1.9918 | 1.9918 | -0.008 (-0.41%) | 500 |
2 Dec 2009 | USD | 2.0078 | 2.02 | 1.997 | 2 | 2 | -0.013 (-0.64%) | 37,000 |
1 Dec 2009 | USD | 1.9185 | 2.119 | 1.91 | 2.0129 | 2.0129 | +0.104 (+5.43%) | 98,200 |
30 Nov 2009 | USD | 1.795 | 1.9475 | 1.795 | 1.9092 | 1.9092 | +0.064 (+3.47%) | 7,600 |
27 Nov 2009 | USD | 1.8285 | 1.8451 | 1.781 | 1.8451 | 1.8451 | -0.175 (-8.66%) | 7,200 |
26 Nov 2009 | USD | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 1.9713 | 2.02 | 1.891 | 2.02 | 2.02 | +0.123 (+6.48%) | 19,900 |
24 Nov 2009 | USD | 1.885 | 1.8971 | 1.885 | 1.8971 | 1.8971 | -0.103 (-5.17%) | 1,450 |
23 Nov 2009 | USD | 1.9945 | 2.0005 | 1.991 | 2.0005 | 2.0005 | +0.026 (+1.34%) | 9,700 |
20 Nov 2009 | USD | 1.9164 | 1.974 | 1.9164 | 1.974 | 1.974 | +0.061 (+3.19%) | 13,200 |
19 Nov 2009 | USD | 1.9505 | 1.9505 | 1.913 | 1.913 | 1.913 | -0.053 (-2.71%) | 11,500 |
18 Nov 2009 | USD | 1.9321 | 2.0365 | 1.9285 | 1.9663 | 1.9663 | +0.011 (+0.58%) | 33,900 |
17 Nov 2009 | USD | 1.9014 | 1.955 | 1.9014 | 1.955 | 1.955 | -0.032 (-1.61%) | 3,300 |
16 Nov 2009 | USD | 1.953 | 2.021 | 1.8985 | 1.987 | 1.987 | +0.03 (+1.56%) | 52,500 |
13 Nov 2009 | USD | 1.9565 | 1.9565 | 1.9565 | 1.9565 | 1.9565 | +0.046 (+2.43%) | 31,800 |
12 Nov 2009 | USD | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 0 |
11 Nov 2009 | USD | 1.955 | 1.955 | 1.91 | 1.91 | 1.91 | -0.023 (-1.17%) | 700 |
10 Nov 2009 | USD | 1.9327 | 1.9327 | 1.9327 | 1.9327 | 1.9327 | +0.03 (+1.56%) | 500 |