Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2009 | USD | 1.701 | 1.701 | 1.621 | 1.6788 | 1.6788 | -0.021 (-1.25%) | 21,100 |
18 Feb 2009 | USD | 1.718 | 1.718 | 1.7 | 1.7 | 1.7 | +0.03 (+1.80%) | 800 |
17 Feb 2009 | USD | 1.767 | 1.767 | 1.648 | 1.67 | 1.67 | -0.13 (-7.21%) | 33,200 |
16 Feb 2009 | USD | 1.7998 | 1.7998 | 1.7998 | 1.7998 | 1.7998 | 0.0 (0.0%) | 0 |
13 Feb 2009 | USD | 1.852 | 1.868 | 1.7835 | 1.7998 | 1.7998 | -0.045 (-2.43%) | 12,900 |
12 Feb 2009 | USD | 1.8578 | 1.8578 | 1.7933 | 1.8447 | 1.8447 | +0.039 (+2.14%) | 14,600 |
11 Feb 2009 | USD | 1.925 | 1.925 | 1.806 | 1.806 | 1.806 | -0.054 (-2.89%) | 17,300 |
10 Feb 2009 | USD | 1.9546 | 1.9546 | 1.8 | 1.8598 | 1.8598 | -0.082 (-4.23%) | 38,200 |
9 Feb 2009 | USD | 1.9394 | 1.944 | 1.8358 | 1.942 | 1.942 | +0.059 (+3.13%) | 14,600 |
6 Feb 2009 | USD | 1.85 | 1.9034 | 1.8449 | 1.8831 | 1.8831 | +0.011 (+0.61%) | 40,500 |
5 Feb 2009 | USD | 1.93 | 1.93 | 1.853 | 1.8716 | 1.8716 | -0.058 (-3.03%) | 5,900 |
4 Feb 2009 | USD | 1.8814 | 1.9675 | 1.8252 | 1.93 | 1.93 | +0.03 (+1.58%) | 19,900 |
3 Feb 2009 | USD | 1.9087 | 1.9399 | 1.88 | 1.9 | 1.9 | +0.025 (+1.35%) | 12,700 |
2 Feb 2009 | USD | 1.8992 | 1.9023 | 1.8459 | 1.8747 | 1.8747 | -0.016 (-0.86%) | 7,835 |
30 Jan 2009 | USD | 2.0016 | 2.0016 | 1.891 | 1.891 | 1.891 | -0.126 (-6.25%) | 49,500 |
29 Jan 2009 | USD | 2.03 | 2.052 | 2.017 | 2.017 | 2.017 | -0.018 (-0.87%) | 1,300 |
28 Jan 2009 | USD | 1.9643 | 2.039 | 1.956 | 2.0348 | 2.0348 | +0.077 (+3.94%) | 11,980 |
27 Jan 2009 | USD | 2.0132 | 2.0132 | 1.915 | 1.9576 | 1.9576 | -0.071 (-3.50%) | 15,100 |
26 Jan 2009 | USD | 2.1192 | 2.1192 | 2.0285 | 2.0285 | 2.0285 | -0.077 (-3.65%) | 6,100 |
23 Jan 2009 | USD | 2.12 | 2.14 | 2.023 | 2.1053 | 2.1053 | -0.013 (-0.60%) | 12,900 |
22 Jan 2009 | USD | 2.1271 | 2.1271 | 1.98 | 2.118 | 2.118 | -0.004 (-0.19%) | 20,600 |
21 Jan 2009 | USD | 2.181 | 2.1825 | 2.122 | 2.122 | 2.122 | -0.054 (-2.48%) | 13,100 |
20 Jan 2009 | USD | 2.14 | 2.1855 | 2.1335 | 2.176 | 2.176 | +0.099 (+4.78%) | 11,300 |
19 Jan 2009 | USD | 2.0768 | 2.0768 | 2.0768 | 2.0768 | 2.0768 | 0.0 (0.0%) | 0 |
16 Jan 2009 | USD | 2.1843 | 2.1954 | 2.0768 | 2.0768 | 2.0768 | -0.04 (-1.88%) | 6,000 |
15 Jan 2009 | USD | 2.1435 | 2.1954 | 1.9632 | 2.1166 | 2.1166 | +0.13 (+6.55%) | 11,200 |
14 Jan 2009 | USD | 2.1276 | 2.129 | 1.974 | 1.9865 | 1.9865 | -0.129 (-6.09%) | 12,700 |
13 Jan 2009 | USD | 2.0923 | 2.2561 | 2.0715 | 2.1153 | 2.1153 | +0.025 (+1.21%) | 2,400 |
12 Jan 2009 | USD | 2.1144 | 2.1285 | 2.0613 | 2.09 | 2.09 | -0.054 (-2.54%) | 3,400 |
9 Jan 2009 | USD | 2.3526 | 2.361 | 2.1428 | 2.1445 | 2.1445 | -0.191 (-8.18%) | 7,500 |