Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2009 | USD | 1.3913 | 1.42 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 67,777 |
30 Dec 2009 | USD | 1.46 | 1.491 | 1.36 | 1.4 | 1.4 | -0.06 (-4.11%) | 71,540 |
29 Dec 2009 | USD | 1.48 | 1.4994 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 34,270 |
28 Dec 2009 | USD | 1.49 | 1.5 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 35,350 |
25 Dec 2009 | USD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
24 Dec 2009 | USD | 1.53 | 1.53 | 1.46 | 1.48 | 1.48 | +0.02 (+1.37%) | 18,732 |
23 Dec 2009 | USD | 1.45 | 1.5384 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 52,453 |
22 Dec 2009 | USD | 1.51 | 1.514 | 1.45 | 1.47 | 1.47 | -0.06 (-3.92%) | 92,028 |
21 Dec 2009 | USD | 1.58 | 1.62 | 1.5 | 1.5299 | 1.5299 | -0.1 (-6.14%) | 58,260 |
18 Dec 2009 | USD | 1.64 | 1.64 | 1.6 | 1.6299 | 1.6299 | -0.01 (-0.62%) | 45,184 |
17 Dec 2009 | USD | 1.61 | 1.64 | 1.566 | 1.64 | 1.64 | -0.01 (-0.61%) | 73,080 |
16 Dec 2009 | USD | 1.65 | 1.6599 | 1.6 | 1.65 | 1.65 | -0.002 (-0.12%) | 106,470 |
15 Dec 2009 | USD | 1.65 | 1.66 | 1.6 | 1.652 | 1.652 | -0.008 (-0.48%) | 92,695 |
14 Dec 2009 | USD | 1.63 | 1.67 | 1.6075 | 1.66 | 1.66 | +0.01 (+0.61%) | 124,098 |
11 Dec 2009 | USD | 1.66 | 1.67 | 1.61 | 1.65 | 1.65 | +0.01 (+0.61%) | 160,895 |
10 Dec 2009 | USD | 1.68 | 1.68 | 1.5905 | 1.64 | 1.64 | 0.0 (0.0%) | 78,097 |
9 Dec 2009 | USD | 1.64 | 1.6788 | 1.6 | 1.64 | 1.64 | +0.03 (+1.86%) | 128,630 |
8 Dec 2009 | USD | 1.62 | 1.65 | 1.55 | 1.61 | 1.61 | 0.0 (0.0%) | 133,723 |
7 Dec 2009 | USD | 1.5 | 1.65 | 1.49 | 1.61 | 1.61 | +0.13 (+8.78%) | 204,027 |
4 Dec 2009 | USD | 1.42 | 1.4899 | 1.38 | 1.48 | 1.48 | +0.03 (+2.07%) | 45,526 |
3 Dec 2009 | USD | 1.36 | 1.47 | 1.36 | 1.45 | 1.45 | +0.05 (+3.57%) | 54,492 |
2 Dec 2009 | USD | 1.41 | 1.44 | 1.38 | 1.4 | 1.4 | -0.04 (-2.78%) | 22,100 |
1 Dec 2009 | USD | 1.42 | 1.45 | 1.35 | 1.44 | 1.44 | -0.01 (-0.69%) | 66,439 |
30 Nov 2009 | USD | 1.38 | 1.5 | 1.35 | 1.45 | 1.45 | +0.042 (+2.98%) | 55,150 |
27 Nov 2009 | USD | 1.3 | 1.433 | 1.3 | 1.4081 | 1.4081 | +0.038 (+2.78%) | 27,731 |
26 Nov 2009 | USD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 1.41 | 1.43 | 1.34 | 1.37 | 1.37 | +0.01 (+0.74%) | 10,450 |
24 Nov 2009 | USD | 1.36 | 1.432 | 1.31 | 1.36 | 1.36 | -0.01 (-0.73%) | 19,650 |
23 Nov 2009 | USD | 1.37 | 1.406 | 1.35 | 1.37 | 1.37 | -0.03 (-2.14%) | 66,298 |
20 Nov 2009 | USD | 1.4 | 1.42 | 1.36 | 1.3999 | 1.3999 | -0 (-0.01%) | 38,888 |