Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2009 | USD | 1.8292 | 1.8735 | 1.8 | 1.8 | 1.8 | +0.028 (+1.58%) | 5,900 |
25 Sep 2009 | USD | 1.8281 | 1.8468 | 1.772 | 1.772 | 1.772 | -0.204 (-10.32%) | 5,500 |
24 Sep 2009 | USD | 1.7314 | 1.9759 | 1.7301 | 1.9759 | 1.9759 | +0.226 (+12.93%) | 108,300 |
23 Sep 2009 | USD | 1.7925 | 1.8221 | 1.74 | 1.7497 | 1.7497 | -0.104 (-5.61%) | 13,400 |
22 Sep 2009 | USD | 1.9275 | 1.9275 | 1.8137 | 1.8537 | 1.8537 | +0.006 (+0.32%) | 18,000 |
21 Sep 2009 | USD | 1.6 | 1.8559 | 1.5868 | 1.8477 | 1.8477 | +0.154 (+9.07%) | 127,000 |
18 Sep 2009 | USD | 1.694 | 1.694 | 1.694 | 1.694 | 1.694 | -0.037 (-2.11%) | 500 |
17 Sep 2009 | USD | 1.7334 | 1.7334 | 1.7291 | 1.7306 | 1.7306 | -0.11 (-6.00%) | 5,900 |
16 Sep 2009 | USD | 1.6556 | 1.9644 | 1.6399 | 1.841 | 1.841 | +0.128 (+7.50%) | 97,500 |
15 Sep 2009 | USD | 1.68 | 1.7126 | 1.6141 | 1.7126 | 1.7126 | +0.022 (+1.31%) | 10,500 |
14 Sep 2009 | USD | 1.6905 | 1.6905 | 1.6905 | 1.6905 | 1.6905 | -0.025 (-1.46%) | 200 |
11 Sep 2009 | USD | 1.814 | 1.814 | 1.7155 | 1.7155 | 1.7155 | -0.089 (-4.92%) | 18,300 |
10 Sep 2009 | USD | 1.7616 | 1.8073 | 1.74 | 1.8043 | 1.8043 | +0.017 (+0.97%) | 9,800 |
9 Sep 2009 | USD | 1.8215 | 1.8215 | 1.7302 | 1.787 | 1.787 | -0.029 (-1.59%) | 11,200 |
8 Sep 2009 | USD | 1.7545 | 1.8855 | 1.754 | 1.8158 | 1.8158 | +0.058 (+3.31%) | 16,800 |
7 Sep 2009 | USD | 1.7577 | 1.7577 | 1.7577 | 1.7577 | 1.7577 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 1.754 | 1.7577 | 1.7514 | 1.7577 | 1.7577 | -0.011 (-0.65%) | 27,800 |
3 Sep 2009 | USD | 1.6833 | 1.7692 | 1.6034 | 1.7692 | 1.7692 | +0.106 (+6.39%) | 17,000 |
2 Sep 2009 | USD | 1.6749 | 1.68 | 1.58 | 1.663 | 1.663 | +0.029 (+1.74%) | 19,500 |
1 Sep 2009 | USD | 1.5421 | 1.6798 | 1.538 | 1.6345 | 1.6345 | -0.015 (-0.94%) | 3,900 |
31 Aug 2009 | USD | 1.5079 | 1.6518 | 1.5021 | 1.65 | 1.65 | +0.022 (+1.37%) | 31,800 |
28 Aug 2009 | USD | 1.6277 | 1.6277 | 1.6277 | 1.6277 | 1.6277 | +0.015 (+0.90%) | 2,000 |
27 Aug 2009 | USD | 1.5793 | 1.6132 | 1.5793 | 1.6132 | 1.6132 | +0.04 (+2.52%) | 2,000 |
26 Aug 2009 | USD | 1.64 | 1.64 | 1.5735 | 1.5735 | 1.5735 | -0.076 (-4.64%) | 5,000 |
25 Aug 2009 | USD | 1.656 | 1.6617 | 1.65 | 1.65 | 1.65 | +0.021 (+1.28%) | 3,200 |
24 Aug 2009 | USD | 1.6495 | 1.6495 | 1.6274 | 1.6291 | 1.6291 | +0.068 (+4.36%) | 10,400 |
21 Aug 2009 | USD | 1.5502 | 1.574 | 1.5502 | 1.561 | 1.561 | +0.001 (+0.03%) | 1,900 |
20 Aug 2009 | USD | 1.537 | 1.569 | 1.537 | 1.5605 | 1.5605 | +0.025 (+1.60%) | 2,700 |
19 Aug 2009 | USD | 1.448 | 1.536 | 1.439 | 1.536 | 1.536 | +0.073 (+4.96%) | 3,500 |
18 Aug 2009 | USD | 1.4607 | 1.4638 | 1.4607 | 1.4634 | 1.4634 | +0.003 (+0.23%) | 2,550 |