Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2009 | USD | 1.41 | 1.41 | 1.3 | 1.41 | 3,525 | +0.09 (+6.81%) | 7,938 |
22 Dec 2009 | USD | 1.31 | 1.4486 | 1.3 | 1.3201 | 3,300.25 | +0.01 (+0.77%) | 6,200 |
21 Dec 2009 | USD | 1.4 | 1.4 | 1.31 | 1.31 | 3,275 | +0.08 (+6.50%) | 21,200 |
18 Dec 2009 | USD | 1.4 | 1.4 | 1.23 | 1.23 | 3,075 | -0.1 (-7.53%) | 12,347 |
17 Dec 2009 | USD | 1.47 | 1.47 | 1.3248 | 1.3301 | 3,325.25 | -0.09 (-6.33%) | 13,110 |
16 Dec 2009 | USD | 1.37 | 1.42 | 1.23 | 1.42 | 3,550 | +0.12 (+9.23%) | 50,272 |
15 Dec 2009 | USD | 1.27 | 1.38 | 1.27 | 1.3 | 3,250 | -0.105 (-7.47%) | 7,965 |
14 Dec 2009 | USD | 1.55 | 1.55 | 1.18 | 1.405 | 3,512.5 | -0.025 (-1.75%) | 63,460 |
11 Dec 2009 | USD | 1.5 | 1.549 | 1.4 | 1.43 | 3,575 | -0.07 (-4.67%) | 12,730 |
10 Dec 2009 | USD | 1.49 | 1.5999 | 1.4 | 1.5 | 3,750 | +0.03 (+2.04%) | 12,673 |
9 Dec 2009 | USD | 1.48 | 1.6 | 1.449 | 1.47 | 3,675 | -0.01 (-0.68%) | 17,125 |
8 Dec 2009 | USD | 1.3 | 1.48 | 1.29 | 1.48 | 3,700 | +0.09 (+6.49%) | 8,415 |
7 Dec 2009 | USD | 1.39 | 1.39 | 1.32 | 1.3898 | 3,474.5 | +0.07 (+5.29%) | 18,484 |
4 Dec 2009 | USD | 1.45 | 1.45 | 1.2 | 1.32 | 3,300 | -0.11 (-7.69%) | 67,815 |
3 Dec 2009 | USD | 1.43 | 1.448 | 1.43 | 1.43 | 3,575 | -0.02 (-1.38%) | 960 |
2 Dec 2009 | USD | 1.5 | 1.5 | 1.42 | 1.45 | 3,625 | -0.019 (-1.28%) | 2,350 |
1 Dec 2009 | USD | 1.86 | 1.86 | 1.45 | 1.4688 | 3,672 | -0.031 (-2.07%) | 3,394 |
30 Nov 2009 | USD | 1.59 | 1.59 | 1.45 | 1.4999 | 3,749.75 | +0.04 (+2.73%) | 4,910 |
27 Nov 2009 | USD | 1.46 | 1.46 | 1.46 | 1.46 | 3,650 | 0.0 (0.0%) | 0 |
26 Nov 2009 | USD | 1.46 | 1.46 | 1.46 | 1.46 | 3,650 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 1.51 | 1.51 | 1.4301 | 1.46 | 3,650 | -0.07 (-4.58%) | 3,600 |
24 Nov 2009 | USD | 1.51 | 1.53 | 1.49 | 1.53 | 3,825 | -0.01 (-0.66%) | 6,925 |
23 Nov 2009 | USD | 1.49 | 1.6 | 1.4401 | 1.5401 | 3,850.25 | +0.02 (+1.32%) | 26,002 |
20 Nov 2009 | USD | 1.58 | 1.6 | 1.4994 | 1.5201 | 3,800.25 | -0.08 (-4.99%) | 9,676 |
19 Nov 2009 | USD | 1.66 | 1.66 | 1.55 | 1.6 | 4,000 | +0.1 (+6.67%) | 3,876 |
18 Nov 2009 | USD | 1.69 | 1.69 | 1.5 | 1.5 | 3,750 | -0.12 (-7.41%) | 6,780 |
17 Nov 2009 | USD | 1.6699 | 1.7 | 1.49 | 1.6201 | 4,050.25 | -0.053 (-3.16%) | 27,640 |
16 Nov 2009 | USD | 1.65 | 1.68 | 1.56 | 1.673 | 4,182.5 | +0.022 (+1.31%) | 14,745 |
13 Nov 2009 | USD | 1.55 | 1.6513 | 1.5499 | 1.6513 | 4,128.25 | +0.051 (+3.21%) | 13,871 |
12 Nov 2009 | USD | 1.55 | 1.61 | 1.52 | 1.6 | 4,000 | +0.002 (+0.15%) | 3,569 |