Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2009 | USD | 1.1696 | 1.1696 | 1.09 | 1.12 | 1.12 | -0.13 (-10.40%) | 13,585 |
14 Jan 2009 | USD | 1.42 | 1.44 | 1.16 | 1.25 | 1.25 | -0.198 (-13.69%) | 27,380 |
13 Jan 2009 | USD | 1.4501 | 1.4501 | 1.4483 | 1.4483 | 1.4483 | +0.038 (+2.72%) | 2,620 |
12 Jan 2009 | USD | 1.56 | 1.6 | 1.41 | 1.41 | 1.41 | -0.139 (-9.00%) | 12,860 |
9 Jan 2009 | USD | 1.48 | 1.5494 | 1.48 | 1.5494 | 1.5494 | +0.039 (+2.60%) | 4,868 |
8 Jan 2009 | USD | 1.5499 | 1.56 | 1.51 | 1.5101 | 1.5101 | +0 (+0.01%) | 85,205 |
7 Jan 2009 | USD | 1.3 | 1.63 | 1.3 | 1.51 | 1.51 | 0.0 (0.0%) | 143,960 |
6 Jan 2009 | USD | 1.57 | 1.64 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 103,145 |
5 Jan 2009 | USD | 1.32 | 1.5699 | 1.32 | 1.5 | 1.5 | +0.26 (+20.97%) | 187,337 |
2 Jan 2009 | USD | 1.25 | 1.25 | 1.2 | 1.24 | 1.24 | +0.14 (+12.73%) | 66,187 |
1 Jan 2009 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
31 Dec 2008 | USD | 1.25 | 1.25 | 1.05 | 1.1 | 1.1 | -0.04 (-3.52%) | 68,591 |
30 Dec 2008 | USD | 1.21 | 1.21 | 1.14 | 1.1401 | 1.1401 | +0.04 (+3.65%) | 6,404 |
29 Dec 2008 | USD | 1.2001 | 1.22 | 1.0999 | 1.1 | 1.1 | -0.09 (-7.56%) | 26,200 |
26 Dec 2008 | USD | 1.08 | 1.27 | 1.07 | 1.19 | 1.19 | +0.02 (+1.71%) | 7,000 |
25 Dec 2008 | USD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
24 Dec 2008 | USD | 1.28 | 1.32 | 1.08 | 1.17 | 1.17 | +0.03 (+2.63%) | 13,045 |
23 Dec 2008 | USD | 0.96 | 1.25 | 0.96 | 1.14 | 1.14 | +0.23 (+25.27%) | 100,647 |
22 Dec 2008 | USD | 0.9 | 0.95 | 0.88 | 0.91 | 0.91 | +0.01 (+1.11%) | 190,362 |
19 Dec 2008 | USD | 0.88 | 1 | 0.85 | 0.9 | 0.9 | +0.04 (+4.65%) | 164,402 |
18 Dec 2008 | USD | 0.79 | 0.88 | 0.79 | 0.86 | 0.86 | +0.108 (+14.36%) | 1,012,813 |
17 Dec 2008 | USD | 0.65 | 0.87 | 0.65 | 0.752 | 0.752 | +0.102 (+15.69%) | 540,136 |
16 Dec 2008 | USD | 0.75 | 0.85 | 0.6 | 0.65 | 0.65 | -0.06 (-8.45%) | 77,244 |
15 Dec 2008 | USD | 0.81 | 0.85 | 0.71 | 0.71 | 0.71 | -0.06 (-7.79%) | 68,341 |
12 Dec 2008 | USD | 0.87 | 0.87 | 0.75 | 0.77 | 0.77 | -0.03 (-3.75%) | 15,750 |
11 Dec 2008 | USD | 0.89 | 0.9 | 0.75 | 0.8 | 0.8 | -0.05 (-5.88%) | 30,521 |
10 Dec 2008 | USD | 0.84 | 0.93 | 0.81 | 0.85 | 0.85 | +0.05 (+6.25%) | 250,364 |
9 Dec 2008 | USD | 0.79 | 0.92 | 0.76 | 0.8 | 0.8 | +0.05 (+6.67%) | 95,863 |
8 Dec 2008 | USD | 0.73 | 0.95 | 0.65 | 0.75 | 0.75 | +0.05 (+7.14%) | 73,600 |
5 Dec 2008 | USD | 0.8 | 0.8 | 0.65 | 0.7 | 0.7 | -0.06 (-7.89%) | 110,031 |