Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2009 | USD | 2.01 | 2.05 | 1.99 | 2.05 | 2.05 | +0.02 (+0.99%) | 30,165 |
22 Dec 2009 | USD | 2 | 2.05 | 1.91 | 2.03 | 2.03 | +0.04 (+2.01%) | 33,331 |
21 Dec 2009 | USD | 1.95 | 2 | 1.9 | 1.99 | 1.99 | +0.02 (+1.02%) | 42,184 |
18 Dec 2009 | USD | 1.82 | 1.97 | 1.78 | 1.97 | 1.97 | +0.17 (+9.44%) | 23,856 |
17 Dec 2009 | USD | 1.8 | 1.86 | 1.8 | 1.8 | 1.8 | -0.04 (-2.17%) | 17,598 |
16 Dec 2009 | USD | 1.8 | 1.85 | 1.7699 | 1.84 | 1.84 | +0.07 (+3.95%) | 60,269 |
15 Dec 2009 | USD | 1.73 | 1.78 | 1.72 | 1.77 | 1.77 | +0.03 (+1.72%) | 23,025 |
14 Dec 2009 | USD | 1.76 | 1.79 | 1.7199 | 1.74 | 1.74 | +0.03 (+1.75%) | 36,200 |
11 Dec 2009 | USD | 1.81 | 1.81 | 1.71 | 1.71 | 1.71 | -0.13 (-7.07%) | 16,312 |
10 Dec 2009 | USD | 1.73 | 1.84 | 1.69 | 1.84 | 1.84 | +0.09 (+5.14%) | 15,601 |
9 Dec 2009 | USD | 1.78 | 1.78 | 1.68 | 1.75 | 1.75 | +0.01 (+0.57%) | 14,856 |
8 Dec 2009 | USD | 1.94 | 1.9414 | 1.74 | 1.74 | 1.74 | -0.21 (-10.77%) | 11,281 |
7 Dec 2009 | USD | 1.89 | 2.05 | 1.82 | 1.95 | 1.95 | -0.016 (-0.81%) | 25,624 |
4 Dec 2009 | USD | 2 | 2.06 | 1.93 | 1.966 | 1.966 | -0.034 (-1.70%) | 17,286 |
3 Dec 2009 | USD | 1.691 | 2.06 | 1.6536 | 2 | 2 | +0.3 (+17.63%) | 32,214 |
2 Dec 2009 | USD | 1.67 | 1.91 | 1.6 | 1.7003 | 1.7003 | +0.07 (+4.31%) | 29,749 |
1 Dec 2009 | USD | 1.68 | 1.68 | 1.59 | 1.63 | 1.63 | +0.02 (+1.24%) | 10,460 |
30 Nov 2009 | USD | 1.62 | 1.64 | 1.59 | 1.61 | 1.61 | +0.03 (+1.89%) | 9,100 |
27 Nov 2009 | USD | 1.58 | 1.6 | 1.58 | 1.5801 | 1.5801 | -0.002 (-0.12%) | 9,547 |
26 Nov 2009 | USD | 1.582 | 1.582 | 1.582 | 1.582 | 1.582 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 1.56 | 1.582 | 1.56 | 1.582 | 1.582 | +0.022 (+1.41%) | 4,700 |
24 Nov 2009 | USD | 1.65 | 1.65 | 1.55 | 1.56 | 1.56 | -0.04 (-2.50%) | 21,367 |
23 Nov 2009 | USD | 1.57 | 1.6199 | 1.56 | 1.6 | 1.6 | +0.02 (+1.27%) | 8,688 |
20 Nov 2009 | USD | 1.6 | 1.6 | 1.56 | 1.58 | 1.58 | -0.02 (-1.25%) | 16,070 |
19 Nov 2009 | USD | 1.65 | 1.65 | 1.56 | 1.6 | 1.6 | -0.05 (-3.02%) | 27,350 |
18 Nov 2009 | USD | 1.5601 | 1.67 | 1.56 | 1.6499 | 1.6499 | +0.05 (+3.13%) | 3,562 |
17 Nov 2009 | USD | 1.58 | 1.6 | 1.56 | 1.5999 | 1.5999 | +0.02 (+1.26%) | 5,986 |
16 Nov 2009 | USD | 1.68 | 1.68 | 1.56 | 1.58 | 1.58 | -0.1 (-5.95%) | 17,586 |
13 Nov 2009 | USD | 1.65 | 1.68 | 1.5999 | 1.68 | 1.68 | -0.02 (-1.18%) | 14,199 |
12 Nov 2009 | USD | 1.65 | 1.7 | 1.61 | 1.7 | 1.7 | +0.1 (+6.25%) | 4,400 |