Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2009 | USD | 1.14 | 1.2953 | 1.1162 | 1.2953 | 1.2953 | +0.115 (+9.77%) | 4,503 |
14 Dec 2009 | USD | 1.2 | 1.2 | 0.9868 | 1.18 | 1.18 | -0.022 (-1.83%) | 14,900 |
11 Dec 2009 | USD | 1.23 | 1.245 | 1.191 | 1.202 | 1.202 | -0.018 (-1.48%) | 5,900 |
10 Dec 2009 | USD | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -0.021 (-1.69%) | 2,118 |
9 Dec 2009 | USD | 1.25 | 1.25 | 1.2 | 1.241 | 1.241 | +0.001 (+0.08%) | 9,856 |
8 Dec 2009 | USD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | +0.005 (+0.40%) | 460 |
7 Dec 2009 | USD | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 0.0 (0.0%) | 0 |
4 Dec 2009 | USD | 1.26 | 1.299 | 1.191 | 1.235 | 1.235 | -0.005 (-0.40%) | 5,450 |
3 Dec 2009 | USD | 1.3 | 1.3 | 1.24 | 1.24 | 1.24 | -0.06 (-4.62%) | 610 |
2 Dec 2009 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 250 |
1 Dec 2009 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
30 Nov 2009 | USD | 1.27 | 1.3 | 1.2 | 1.3 | 1.3 | +0.058 (+4.63%) | 5,700 |
27 Nov 2009 | USD | 1.2425 | 1.2425 | 1.2425 | 1.2425 | 1.2425 | -0.058 (-4.42%) | 500 |
26 Nov 2009 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 1.3 | 1.305 | 1.22 | 1.3 | 1.3 | -0.059 (-4.34%) | 16,500 |
24 Nov 2009 | USD | 1.359 | 1.359 | 1.359 | 1.359 | 1.359 | 0.0 (0.0%) | 0 |
23 Nov 2009 | USD | 1.28 | 1.359 | 1.25 | 1.359 | 1.359 | +0.009 (+0.67%) | 11,377 |
20 Nov 2009 | USD | 1.36 | 1.36 | 1.2928 | 1.35 | 1.35 | -0.009 (-0.66%) | 22,198 |
19 Nov 2009 | USD | 1.39 | 1.39 | 1.34 | 1.359 | 1.359 | +0.002 (+0.17%) | 12,570 |
18 Nov 2009 | USD | 1.3 | 1.3567 | 1.3 | 1.3567 | 1.3567 | +0.104 (+8.32%) | 2,096 |
17 Nov 2009 | USD | 1.28 | 1.28 | 1.2525 | 1.2525 | 1.2525 | -0.058 (-4.39%) | 600 |
16 Nov 2009 | USD | 1.3 | 1.31 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 3,910 |
13 Nov 2009 | USD | 1.319 | 1.319 | 1.3 | 1.3 | 1.3 | +0.019 (+1.48%) | 2,500 |
12 Nov 2009 | USD | 1.281 | 1.281 | 1.281 | 1.281 | 1.281 | 0.0 (0.0%) | 0 |
11 Nov 2009 | USD | 1.3715 | 1.377 | 1.281 | 1.281 | 1.281 | -0.089 (-6.50%) | 23,200 |
10 Nov 2009 | USD | 1.28 | 1.37 | 1.28 | 1.37 | 1.37 | +0.08 (+6.20%) | 29,000 |
9 Nov 2009 | USD | 1.249 | 1.29 | 1.249 | 1.29 | 1.29 | +0.09 (+7.50%) | 16,388 |
6 Nov 2009 | USD | 1.16 | 1.25 | 1.16 | 1.2 | 1.2 | -0.02 (-1.64%) | 23,850 |
5 Nov 2009 | USD | 1.2 | 1.26 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 10,600 |
4 Nov 2009 | USD | 1.2 | 1.239 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 11,500 |