Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2009 | USD | 1.55 | 1.7 | 1.51 | 1.5976 | 3,994 | +0.048 (+3.07%) | 3,900 |
10 Nov 2009 | USD | 1.65 | 1.68 | 1.55 | 1.55 | 3,875 | -0.18 (-10.40%) | 10,800 |
9 Nov 2009 | USD | 1.61 | 1.73 | 1.61 | 1.73 | 4,325 | +0.08 (+4.85%) | 32,303 |
6 Nov 2009 | USD | 1.55 | 1.65 | 1.55 | 1.65 | 4,125 | +0.05 (+3.13%) | 26,000 |
5 Nov 2009 | USD | 1.54 | 1.74 | 1.54 | 1.6 | 4,000 | -0 (-0.01%) | 16,010 |
4 Nov 2009 | USD | 1.72 | 1.72 | 1.6 | 1.6001 | 4,000.25 | -0.13 (-7.51%) | 7,360 |
3 Nov 2009 | USD | 1.6 | 1.73 | 1.6 | 1.73 | 4,325 | -0.12 (-6.49%) | 9,475 |
2 Nov 2009 | USD | 1.6001 | 1.85 | 1.6001 | 1.85 | 4,625 | +0.283 (+18.04%) | 39,800 |
30 Oct 2009 | USD | 1.66 | 1.66 | 1.55 | 1.5672 | 3,918 | -0.003 (-0.18%) | 13,960 |
29 Oct 2009 | USD | 1.42 | 1.73 | 1.375 | 1.57 | 3,925 | +0.12 (+8.27%) | 9,529 |
28 Oct 2009 | USD | 1.51 | 1.51 | 1.12 | 1.4501 | 3,625.25 | -0.1 (-6.45%) | 70,822 |
27 Oct 2009 | USD | 1.6201 | 1.63 | 1.4301 | 1.55 | 3,875 | -0.07 (-4.32%) | 82,110 |
26 Oct 2009 | USD | 1.7 | 1.7 | 1.62 | 1.62 | 4,050 | -0.07 (-4.15%) | 53,640 |
23 Oct 2009 | USD | 1.72 | 1.76 | 1.67 | 1.6901 | 4,225.25 | -0.007 (-0.42%) | 65,375 |
22 Oct 2009 | USD | 1.726 | 1.726 | 1.67 | 1.6972 | 4,243 | -0.053 (-3.01%) | 6,749 |
21 Oct 2009 | USD | 1.74 | 1.75 | 1.72 | 1.7499 | 4,374.75 | +0.043 (+2.51%) | 14,212 |
20 Oct 2009 | USD | 1.71 | 1.79 | 1.68 | 1.7071 | 4,267.75 | -0.003 (-0.17%) | 20,675 |
19 Oct 2009 | USD | 1.85 | 1.85 | 1.68 | 1.71 | 4,275 | -0.14 (-7.56%) | 19,826 |
16 Oct 2009 | USD | 1.8299 | 1.85 | 1.8199 | 1.8499 | 4,624.75 | +0.09 (+5.11%) | 14,271 |
15 Oct 2009 | USD | 1.88 | 1.88 | 1.76 | 1.76 | 4,400 | -0.1 (-5.38%) | 31,244 |
14 Oct 2009 | USD | 1.99 | 1.99 | 1.8 | 1.86 | 4,650 | +0.079 (+4.44%) | 13,672 |
13 Oct 2009 | USD | 1.85 | 1.87 | 1.7809 | 1.7809 | 4,452.25 | -0.039 (-2.15%) | 19,422 |
12 Oct 2009 | USD | 1.8299 | 1.87 | 1.8 | 1.82 | 4,550 | 0.0 (0.0%) | 27,989 |
9 Oct 2009 | USD | 1.8101 | 1.8499 | 1.7882 | 1.82 | 4,550 | +0.01 (+0.55%) | 10,472 |
8 Oct 2009 | USD | 1.77 | 1.94 | 1.77 | 1.81 | 4,525 | +0.01 (+0.56%) | 9,221 |
7 Oct 2009 | USD | 1.81 | 1.88 | 1.68 | 1.8 | 4,500 | -0.01 (-0.55%) | 65,677 |
6 Oct 2009 | USD | 1.79 | 1.88 | 1.79 | 1.81 | 4,525 | +0.06 (+3.43%) | 30,425 |
5 Oct 2009 | USD | 2 | 2 | 1.63 | 1.75 | 4,375 | -0.23 (-11.62%) | 130,021 |
2 Oct 2009 | USD | 2.01 | 2.01 | 1.98 | 1.98 | 4,950 | -0.12 (-5.72%) | 27,120 |
1 Oct 2009 | USD | 2.25 | 2.25 | 2.05 | 2.1001 | 5,250.25 | -0.15 (-6.66%) | 22,625 |