Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2009 | USD | 1.35 | 1.35 | 1.28 | 1.3 | 26,000,000 | +0.05 (+4%) | 10,535 |
8 Jan 2009 | USD | 1.35 | 1.35 | 1.25 | 1.25 | 25,000,000 | -0.1 (-7.41%) | 28,255 |
7 Jan 2009 | USD | 1.25 | 1.35 | 1.16 | 1.35 | 27,000,000 | 0.0 (0.0%) | 7,500 |
6 Jan 2009 | USD | 1.2 | 1.35 | 1.15 | 1.35 | 27,000,000 | 0.0 (0.0%) | 28,750 |
5 Jan 2009 | USD | 1.06 | 1.35 | 1.02 | 1.35 | 27,000,000 | +0.27 (+25%) | 27,140 |
2 Jan 2009 | USD | 0.95 | 1.08 | 0.95 | 1.08 | 21,600,000 | +0.13 (+13.68%) | 19,200 |
1 Jan 2009 | USD | 0.95 | 0.95 | 0.95 | 0.95 | 19,000,000 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 1 | 1 | 0.95 | 0.95 | 19,000,000 | -0.04 (-4.04%) | 6,500 |
30 Dec 2008 | USD | 0.95 | 1 | 0.9 | 0.99 | 19,800,000 | +0.09 (+10%) | 62,870 |
29 Dec 2008 | USD | 1.01 | 1.01 | 0.9 | 0.9 | 18,000,000 | -0.235 (-20.70%) | 69,520 |
26 Dec 2008 | USD | 0.76 | 1.15 | 0.76 | 1.135 | 22,700,000 | +0.285 (+33.53%) | 38,580 |
25 Dec 2008 | USD | 0.85 | 0.85 | 0.85 | 0.85 | 17,000,000 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 0.79 | 0.85 | 0.79 | 0.85 | 17,000,000 | +0.1 (+13.33%) | 12,900 |
23 Dec 2008 | USD | 0.75 | 0.75 | 0.75 | 0.75 | 15,000,000 | +0.025 (+3.45%) | 2,000 |
22 Dec 2008 | USD | 0.75 | 0.75 | 0.72 | 0.725 | 14,500,000 | +0.025 (+3.57%) | 15,300 |
19 Dec 2008 | USD | 0.65 | 0.7 | 0.65 | 0.7 | 14,000,000 | 0.0 (0.0%) | 13,050 |
18 Dec 2008 | USD | 0.72 | 0.72 | 0.63 | 0.7 | 14,000,000 | -0.02 (-2.78%) | 20,600 |
17 Dec 2008 | USD | 0.72 | 0.72 | 0.62 | 0.72 | 14,400,000 | -0.01 (-1.37%) | 18,750 |
16 Dec 2008 | USD | 0.75 | 0.75 | 0.71 | 0.73 | 14,600,000 | -0.02 (-2.67%) | 27,400 |
15 Dec 2008 | USD | 0.78 | 0.78 | 0.73 | 0.75 | 15,000,000 | -0.03 (-3.85%) | 8,000 |
12 Dec 2008 | USD | 0.73 | 0.78 | 0.73 | 0.78 | 15,600,000 | +0.06 (+8.33%) | 1,800 |
11 Dec 2008 | USD | 0.8 | 0.8 | 0.72 | 0.72 | 14,400,000 | -0.08 (-10%) | 18,000 |
10 Dec 2008 | USD | 0.8 | 0.8 | 0.8 | 0.8 | 16,000,000 | +0.03 (+3.90%) | 3,000 |
9 Dec 2008 | USD | 0.72 | 0.79 | 0.72 | 0.77 | 15,400,000 | -0.03 (-3.75%) | 54,700 |
8 Dec 2008 | USD | 0.8 | 0.85 | 0.72 | 0.8 | 16,000,000 | 0.0 (0.0%) | 36,159 |
5 Dec 2008 | USD | 0.68 | 0.8 | 0.68 | 0.8 | 16,000,000 | +0.11 (+15.94%) | 37,000 |
4 Dec 2008 | USD | 0.69 | 0.69 | 0.69 | 0.69 | 13,800,000 | 0.0 (0.0%) | 3,169 |
3 Dec 2008 | USD | 0.65 | 0.74 | 0.65 | 0.69 | 13,800,000 | 0.0 (0.0%) | 35,530 |
2 Dec 2008 | USD | 0.61 | 0.69 | 0.61 | 0.69 | 13,800,000 | -0.01 (-1.43%) | 5,500 |
1 Dec 2008 | USD | 0.75 | 0.75 | 0.7 | 0.7 | 14,000,000 | -0.05 (-6.67%) | 11,200 |