Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2009 | USD | 1.5 | 1.58 | 1.37 | 1.49 | 1.49 | -0.01 (-0.67%) | 19,500 |
16 Mar 2009 | USD | 1.5 | 1.61 | 1.49 | 1.5 | 1.5 | +0.02 (+1.35%) | 12,200 |
13 Mar 2009 | USD | 1.48 | 1.5 | 1.44 | 1.48 | 1.48 | +0.11 (+8.03%) | 26,300 |
12 Mar 2009 | USD | 1.3 | 1.37 | 1.27 | 1.37 | 1.37 | +0.06 (+4.58%) | 9,000 |
11 Mar 2009 | USD | 1.22 | 1.35 | 1.22 | 1.31 | 1.31 | +0.1 (+8.26%) | 11,500 |
10 Mar 2009 | USD | 1.15 | 1.26 | 1.15 | 1.21 | 1.21 | +0.06 (+5.22%) | 26,600 |
9 Mar 2009 | USD | 1.19 | 1.2 | 1.14 | 1.15 | 1.15 | -0.1 (-8%) | 16,400 |
6 Mar 2009 | USD | 1.45 | 1.45 | 1.15 | 1.25 | 1.25 | 0.0 (0.0%) | 15,100 |
5 Mar 2009 | USD | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | -0.04 (-3.10%) | 9,100 |
4 Mar 2009 | USD | 1.24 | 1.48 | 1.24 | 1.29 | 1.29 | +0.05 (+4.03%) | 9,400 |
3 Mar 2009 | USD | 1.3 | 1.31 | 1.23 | 1.24 | 1.24 | -0.06 (-4.62%) | 45,700 |
2 Mar 2009 | USD | 1.32 | 1.42 | 1.3 | 1.3 | 1.3 | -0.1 (-7.14%) | 25,300 |
27 Feb 2009 | USD | 1.45 | 1.45 | 1.4 | 1.4 | 1.4 | -0.06 (-4.11%) | 59,600 |
26 Feb 2009 | USD | 1.5 | 1.5 | 1.45 | 1.46 | 1.46 | -0.024 (-1.62%) | 22,400 |
25 Feb 2009 | USD | 1.62 | 1.62 | 1.47 | 1.484 | 1.484 | -0.066 (-4.26%) | 15,700 |
24 Feb 2009 | USD | 1.59 | 1.59 | 1.5 | 1.55 | 1.55 | +0.01 (+0.65%) | 8,200 |
23 Feb 2009 | USD | 1.69 | 1.7 | 1.5 | 1.54 | 1.54 | +0.01 (+0.65%) | 13,900 |
20 Feb 2009 | USD | 1.55 | 1.6 | 1.53 | 1.53 | 1.53 | -0.07 (-4.38%) | 24,700 |
19 Feb 2009 | USD | 1.69 | 1.7 | 1.6 | 1.6 | 1.6 | -0.07 (-4.19%) | 13,300 |
18 Feb 2009 | USD | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | +0.02 (+1.21%) | 6,500 |
17 Feb 2009 | USD | 1.65 | 1.69 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 6,200 |
16 Feb 2009 | USD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
13 Feb 2009 | USD | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 13,300 |
12 Feb 2009 | USD | 1.6 | 1.64 | 1.6 | 1.64 | 1.64 | 0.0 (0.0%) | 700 |
11 Feb 2009 | USD | 1.63 | 1.675 | 1.62 | 1.64 | 1.64 | -0.01 (-0.61%) | 8,200 |
10 Feb 2009 | USD | 1.7 | 1.714 | 1.65 | 1.65 | 1.65 | -0.08 (-4.62%) | 170,100 |
9 Feb 2009 | USD | 1.7 | 1.73 | 1.7 | 1.73 | 1.73 | +0.03 (+1.76%) | 7,200 |
6 Feb 2009 | USD | 1.69 | 1.7 | 1.61 | 1.7 | 1.7 | +0.03 (+1.80%) | 5,800 |
5 Feb 2009 | USD | 1.58 | 1.67 | 1.58 | 1.67 | 1.67 | +0.13 (+8.44%) | 2,300 |
4 Feb 2009 | USD | 1.544 | 1.57 | 1.53 | 1.54 | 1.54 | +0.03 (+1.99%) | 20,200 |