Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2009 | USD | 0.78 | 0.83 | 0.76 | 0.8 | 4 | -0.05 (-5.88%) | 37,300 |
16 Dec 2009 | USD | 0.81 | 0.86 | 0.81 | 0.85 | 4.25 | +0.04 (+4.94%) | 1,800 |
15 Dec 2009 | USD | 0.83 | 0.83 | 0.81 | 0.81 | 4.05 | -0.04 (-4.71%) | 14,600 |
14 Dec 2009 | USD | 0.81 | 0.85 | 0.81 | 0.85 | 4.25 | 0.0 (0.0%) | 1,200 |
11 Dec 2009 | USD | 0.86 | 0.86 | 0.85 | 0.85 | 4.25 | -0.02 (-2.30%) | 10,400 |
10 Dec 2009 | USD | 0.87 | 0.87 | 0.87 | 0.87 | 4.35 | -0.01 (-1.14%) | 500 |
9 Dec 2009 | USD | 0.88 | 0.88 | 0.88 | 0.88 | 4.4 | +0.01 (+1.15%) | 4,600 |
8 Dec 2009 | USD | 0.9 | 0.9 | 0.84 | 0.87 | 4.35 | -0.04 (-4.40%) | 23,000 |
7 Dec 2009 | USD | 0.94 | 0.94 | 0.91 | 0.91 | 4.55 | -0.03 (-3.19%) | 5,400 |
4 Dec 2009 | USD | 0.95 | 0.95 | 0.91 | 0.94 | 4.7 | -0.01 (-1.05%) | 6,200 |
3 Dec 2009 | USD | 0.94 | 0.95 | 0.94 | 0.95 | 4.75 | -0.01 (-1.04%) | 12,600 |
2 Dec 2009 | USD | 0.94 | 0.96 | 0.94 | 0.96 | 4.8 | +0.01 (+1.05%) | 900 |
1 Dec 2009 | USD | 0.95 | 0.95 | 0.95 | 0.95 | 4.75 | 0.0 (0.0%) | 500 |
30 Nov 2009 | USD | 0.94 | 0.95 | 0.94 | 0.95 | 4.75 | +0.02 (+2.15%) | 1,300 |
27 Nov 2009 | USD | 0.92 | 0.93 | 0.92 | 0.93 | 4.65 | -0.01 (-1.06%) | 1,000 |
26 Nov 2009 | USD | 0.94 | 0.94 | 0.94 | 0.94 | 4.7 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 0.96 | 0.96 | 0.94 | 0.94 | 4.7 | +0.03 (+3.30%) | 20,200 |
24 Nov 2009 | USD | 0.94 | 0.95 | 0.91 | 0.91 | 4.55 | -0.03 (-3.19%) | 44,700 |
23 Nov 2009 | USD | 0.96 | 0.96 | 0.91 | 0.94 | 4.7 | 0.0 (0.0%) | 3,500 |
20 Nov 2009 | USD | 0.92 | 0.95 | 0.92 | 0.94 | 4.7 | +0.02 (+2.17%) | 20,600 |
19 Nov 2009 | USD | 0.92 | 0.92 | 0.92 | 0.92 | 4.6 | +0.01 (+1.10%) | 100 |
18 Nov 2009 | USD | 0.91 | 0.91 | 0.91 | 0.91 | 4.55 | -0.04 (-4.21%) | 3,000 |
17 Nov 2009 | USD | 0.9 | 0.96 | 0.9 | 0.95 | 4.75 | -0.03 (-3.06%) | 34,000 |
16 Nov 2009 | USD | 0.92 | 0.99 | 0.92 | 0.98 | 4.9 | -0.01 (-1.01%) | 13,200 |
13 Nov 2009 | USD | 0.99 | 0.99 | 0.99 | 0.99 | 4.95 | -0.01 (-1%) | 700 |
12 Nov 2009 | USD | 0.99 | 1 | 0.99 | 1 | 5 | +0.04 (+4.17%) | 1,400 |
11 Nov 2009 | USD | 0.96 | 0.99 | 0.96 | 0.96 | 4.8 | -0.04 (-4%) | 27,200 |
10 Nov 2009 | USD | 0.89 | 1 | 0.88 | 1 | 5 | +0.06 (+6.38%) | 131,300 |
9 Nov 2009 | USD | 0.95 | 0.95 | 0.87 | 0.94 | 4.7 | +0.01 (+1.08%) | 7,300 |
6 Nov 2009 | USD | 0.98 | 0.98 | 0.9 | 0.93 | 4.65 | -0.05 (-5.10%) | 12,200 |