Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2009 | USD | 0.62 | 0.62 | 0.59 | 0.6 | 0.6 | -0.02 (-3.23%) | 63,600 |
6 Jul 2009 | USD | 0.69 | 0.69 | 0.62 | 0.62 | 0.62 | -0.05 (-7.46%) | 51,400 |
3 Jul 2009 | USD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 0.66 | 0.67 | 0.62 | 0.67 | 0.67 | +0.01 (+1.52%) | 37,500 |
1 Jul 2009 | USD | 0.62 | 0.67 | 0.62 | 0.66 | 0.66 | +0.04 (+6.45%) | 38,000 |
30 Jun 2009 | USD | 0.64 | 0.65 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 35,200 |
29 Jun 2009 | USD | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 65,000 |
26 Jun 2009 | USD | 0.7 | 0.7 | 0.66 | 0.66 | 0.66 | -0.03 (-4.35%) | 32,900 |
25 Jun 2009 | USD | 0.64 | 0.7 | 0.63 | 0.69 | 0.69 | +0.07 (+11.29%) | 76,200 |
24 Jun 2009 | USD | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | +0.02 (+3.33%) | 223,000 |
23 Jun 2009 | USD | 0.62 | 0.64 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 100,800 |
22 Jun 2009 | USD | 0.66 | 0.67 | 0.62 | 0.62 | 0.62 | -0.04 (-6.06%) | 101,000 |
19 Jun 2009 | USD | 0.69 | 0.69 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 121,300 |
18 Jun 2009 | USD | 0.7 | 0.7 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 46,100 |
17 Jun 2009 | USD | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | -0.03 (-4.29%) | 73,300 |
16 Jun 2009 | USD | 0.68 | 0.7 | 0.68 | 0.7 | 0.7 | +0.03 (+4.48%) | 77,600 |
15 Jun 2009 | USD | 0.75 | 0.75 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 102,900 |
12 Jun 2009 | USD | 0.75 | 0.75 | 0.69 | 0.69 | 0.69 | -0.07 (-9.21%) | 145,700 |
11 Jun 2009 | USD | 0.79 | 0.79 | 0.73 | 0.76 | 0.76 | 0.0 (0.0%) | 121,300 |
10 Jun 2009 | USD | 0.75 | 0.78 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 53,900 |
9 Jun 2009 | USD | 0.75 | 0.78 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 64,900 |
8 Jun 2009 | USD | 0.78 | 0.78 | 0.72 | 0.76 | 0.76 | -0.04 (-5%) | 159,100 |
5 Jun 2009 | USD | 0.83 | 0.83 | 0.8 | 0.8 | 0.8 | -0.03 (-3.61%) | 93,200 |
4 Jun 2009 | USD | 0.78 | 0.84 | 0.78 | 0.83 | 0.83 | +0.03 (+3.75%) | 115,900 |
3 Jun 2009 | USD | 0.91 | 0.94 | 0.8 | 0.8 | 0.8 | -0.11 (-12.09%) | 136,300 |
2 Jun 2009 | USD | 0.86 | 0.92 | 0.85 | 0.91 | 0.91 | +0.05 (+5.81%) | 212,100 |
1 Jun 2009 | USD | 0.89 | 0.94 | 0.85 | 0.86 | 0.86 | -0.05 (-5.49%) | 162,500 |
29 May 2009 | USD | 0.84 | 0.92 | 0.82 | 0.91 | 0.91 | +0.1 (+12.35%) | 319,200 |
28 May 2009 | USD | 0.8 | 0.82 | 0.77 | 0.81 | 0.81 | +0.05 (+6.58%) | 74,600 |
27 May 2009 | USD | 0.75 | 0.8 | 0.74 | 0.76 | 0.76 | +0.03 (+4.11%) | 160,200 |