Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2009 | USD | 1.55 | 1.646 | 1.5 | 1.51 | 1.51 | -0.04 (-2.58%) | 10,800 |
2 Feb 2009 | USD | 1.61 | 1.87 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 5,300 |
30 Jan 2009 | USD | 1.65 | 1.65 | 1.57 | 1.57 | 1.57 | -0.06 (-3.68%) | 17,900 |
29 Jan 2009 | USD | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -0.06 (-3.55%) | 6,600 |
28 Jan 2009 | USD | 1.65 | 1.75 | 1.64 | 1.69 | 1.69 | +0.04 (+2.42%) | 8,700 |
27 Jan 2009 | USD | 1.69 | 1.692 | 1.62 | 1.65 | 1.65 | -0.03 (-1.79%) | 24,600 |
26 Jan 2009 | USD | 1.76 | 1.76 | 1.68 | 1.68 | 1.68 | -0.01 (-0.59%) | 9,700 |
23 Jan 2009 | USD | 1.8 | 1.8 | 1.68 | 1.69 | 1.69 | -0.12 (-6.63%) | 15,300 |
22 Jan 2009 | USD | 1.95 | 1.95 | 1.75 | 1.81 | 1.81 | +0.06 (+3.43%) | 6,600 |
21 Jan 2009 | USD | 1.77 | 1.812 | 1.73 | 1.75 | 1.75 | -0.07 (-3.85%) | 11,300 |
20 Jan 2009 | USD | 2.1 | 2.1 | 1.8 | 1.82 | 1.82 | -0.13 (-6.67%) | 33,400 |
19 Jan 2009 | USD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 0 |
16 Jan 2009 | USD | 2.01 | 2.07 | 1.95 | 1.95 | 1.95 | -0.05 (-2.50%) | 18,000 |
15 Jan 2009 | USD | 2.13 | 2.13 | 1.762 | 2 | 2 | +0.05 (+2.56%) | 34,800 |
14 Jan 2009 | USD | 1.95 | 1.95 | 1.82 | 1.95 | 1.95 | -0.03 (-1.52%) | 21,100 |
13 Jan 2009 | USD | 2.07 | 2.09 | 1.9 | 1.98 | 1.98 | -0.05 (-2.46%) | 23,800 |
12 Jan 2009 | USD | 2.14 | 2.14 | 2.01 | 2.03 | 2.03 | +0.03 (+1.50%) | 22,600 |
9 Jan 2009 | USD | 1.934 | 2.14 | 1.9 | 2 | 2 | +0.02 (+1.01%) | 16,400 |
8 Jan 2009 | USD | 2.15 | 2.2 | 1.91 | 1.98 | 1.98 | -0.15 (-7.04%) | 26,600 |
7 Jan 2009 | USD | 2.06 | 2.19 | 2.06 | 2.13 | 2.13 | +0.04 (+1.91%) | 44,900 |
6 Jan 2009 | USD | 2.14 | 2.18 | 1.98 | 2.09 | 2.09 | +0.23 (+12.37%) | 43,000 |
5 Jan 2009 | USD | 1.81 | 2.03 | 1.81 | 1.86 | 1.86 | +0.11 (+6.29%) | 42,800 |
2 Jan 2009 | USD | 1.65 | 1.75 | 1.59 | 1.75 | 1.75 | +0.159 (+9.99%) | 22,900 |
1 Jan 2009 | USD | 1.591 | 1.591 | 1.591 | 1.591 | 1.591 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 1.5 | 1.65 | 1.5 | 1.591 | 1.591 | +0.201 (+14.46%) | 47,000 |
30 Dec 2008 | USD | 1.5 | 1.53 | 1.39 | 1.39 | 1.39 | -0.11 (-7.33%) | 366,900 |
29 Dec 2008 | USD | 1.65 | 1.65 | 1.5 | 1.5 | 1.5 | -0.12 (-7.41%) | 42,200 |
26 Dec 2008 | USD | 1.73 | 1.75 | 1.6 | 1.62 | 1.62 | -0.07 (-4.14%) | 26,200 |
25 Dec 2008 | USD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 1.65 | 1.7 | 1.63 | 1.69 | 1.69 | +0.01 (+0.60%) | 32,300 |