Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2009 | USD | 0.76 | 0.78 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 51,865 |
17 Dec 2009 | USD | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -0.03 (-3.80%) | 62,400 |
16 Dec 2009 | USD | 0.8 | 0.8 | 0.77 | 0.79 | 0.79 | +0.012 (+1.58%) | 100,925 |
15 Dec 2009 | USD | 0.7911 | 0.7911 | 0.77 | 0.7777 | 0.7777 | -0.022 (-2.79%) | 10,400 |
14 Dec 2009 | USD | 0.78 | 0.8 | 0.779 | 0.8 | 0.8 | +0.03 (+3.96%) | 26,368 |
11 Dec 2009 | USD | 0.7783 | 0.78 | 0.7686 | 0.7695 | 0.7695 | +0.009 (+1.25%) | 31,150 |
10 Dec 2009 | USD | 0.79 | 0.8 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 94,200 |
9 Dec 2009 | USD | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | -0.008 (-0.99%) | 37,700 |
8 Dec 2009 | USD | 0.79 | 0.7903 | 0.7819 | 0.7878 | 0.7878 | -0.012 (-1.53%) | 63,900 |
7 Dec 2009 | USD | 0.79 | 0.81 | 0.781 | 0.8 | 0.8 | +0.009 (+1.14%) | 15,645 |
4 Dec 2009 | USD | 0.8 | 0.81 | 0.79 | 0.791 | 0.791 | -0.009 (-1.12%) | 43,490 |
3 Dec 2009 | USD | 0.79 | 0.81 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 38,735 |
2 Dec 2009 | USD | 0.82 | 0.829 | 0.78 | 0.8 | 0.8 | -0.028 (-3.38%) | 57,400 |
1 Dec 2009 | USD | 0.61 | 0.84 | 0.61 | 0.828 | 0.828 | +0.029 (+3.63%) | 116,007 |
30 Nov 2009 | USD | 0.78 | 0.8 | 0.7711 | 0.799 | 0.799 | +0.019 (+2.44%) | 88,950 |
27 Nov 2009 | USD | 0.76 | 0.798 | 0.7411 | 0.78 | 0.78 | +0.01 (+1.30%) | 37,250 |
26 Nov 2009 | USD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 0.75 | 0.79 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 246,993 |
24 Nov 2009 | USD | 0.77 | 0.78 | 0.75 | 0.77 | 0.77 | +0.007 (+0.93%) | 123,200 |
23 Nov 2009 | USD | 0.77 | 0.79 | 0.74 | 0.7629 | 0.7629 | +0.003 (+0.38%) | 116,640 |
20 Nov 2009 | USD | 0.7512 | 0.765 | 0.75 | 0.76 | 0.76 | -0.009 (-1.16%) | 25,900 |
19 Nov 2009 | USD | 0.76 | 0.7689 | 0.75 | 0.7689 | 0.7689 | +0.004 (+0.51%) | 184,900 |
18 Nov 2009 | USD | 0.789 | 0.799 | 0.765 | 0.765 | 0.765 | -0.025 (-3.16%) | 217,100 |
17 Nov 2009 | USD | 0.8 | 0.8 | 0.7717 | 0.79 | 0.79 | -0.02 (-2.47%) | 40,800 |
16 Nov 2009 | USD | 0.82 | 0.86 | 0.8099 | 0.81 | 0.81 | -0.002 (-0.25%) | 81,770 |
13 Nov 2009 | USD | 0.79 | 0.816 | 0.781 | 0.812 | 0.812 | +0.022 (+2.78%) | 131,000 |
12 Nov 2009 | USD | 0.81 | 0.82 | 0.79 | 0.79 | 0.79 | -0.03 (-3.66%) | 192,078 |
11 Nov 2009 | USD | 0.84 | 0.84 | 0.8 | 0.82 | 0.82 | -0.02 (-2.38%) | 93,470 |
10 Nov 2009 | USD | 0.87 | 0.8782 | 0.84 | 0.84 | 0.84 | -0.03 (-3.45%) | 70,750 |
9 Nov 2009 | USD | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | -0.003 (-0.30%) | 131,200 |