Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2009 | USD | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | +0.03 (+9.38%) | 26,000 |
21 Dec 2009 | USD | 0.33 | 0.36 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 34,895 |
18 Dec 2009 | USD | 0.33 | 0.37 | 0.31 | 0.32 | 0.32 | -0.03 (-8.57%) | 56,795 |
17 Dec 2009 | USD | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 0.0 (0.0%) | 87,439 |
16 Dec 2009 | USD | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | +0.005 (+1.45%) | 60,996 |
15 Dec 2009 | USD | 0.38 | 0.38 | 0.34 | 0.345 | 0.345 | -0.027 (-7.26%) | 99,765 |
14 Dec 2009 | USD | 0.35 | 0.41 | 0.35 | 0.372 | 0.372 | +0.002 (+0.54%) | 23,700 |
11 Dec 2009 | USD | 0.381 | 0.385 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 34,950 |
10 Dec 2009 | USD | 0.42 | 0.42 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 5,048 |
9 Dec 2009 | USD | 0.36 | 0.375 | 0.36 | 0.375 | 0.375 | +0.005 (+1.35%) | 18,050 |
8 Dec 2009 | USD | 0.37 | 0.378 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 25,445 |
7 Dec 2009 | USD | 0.41 | 0.41 | 0.371 | 0.38 | 0.38 | -0.01 (-2.56%) | 20,189 |
4 Dec 2009 | USD | 0.43 | 0.43 | 0.36 | 0.39 | 0.39 | -0.01 (-2.50%) | 51,951 |
3 Dec 2009 | USD | 0.45 | 0.45 | 0.37 | 0.4 | 0.4 | -0.04 (-9.09%) | 96,850 |
2 Dec 2009 | USD | 0.389 | 0.529 | 0.38 | 0.44 | 0.44 | +0.09 (+25.71%) | 416,301 |
1 Dec 2009 | USD | 0.38 | 0.41 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 65,425 |
30 Nov 2009 | USD | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 45,526 |
27 Nov 2009 | USD | 0.4 | 0.4 | 0.36 | 0.36 | 0.36 | -0.02 (-5.26%) | 17,800 |
26 Nov 2009 | USD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | 0.0 (0.0%) | 29,674 |
24 Nov 2009 | USD | 0.42 | 0.47 | 0.34 | 0.38 | 0.38 | -0.09 (-19.15%) | 98,040 |
23 Nov 2009 | USD | 0.42 | 0.47 | 0.42 | 0.47 | 0.47 | +0.051 (+12.17%) | 40,893 |
20 Nov 2009 | USD | 0.42 | 0.44 | 0.41 | 0.419 | 0.419 | -0.001 (-0.24%) | 7,600 |
19 Nov 2009 | USD | 0.4 | 0.422 | 0.4 | 0.42 | 0.42 | +0.02 (+5%) | 3,810 |
18 Nov 2009 | USD | 0.42 | 0.42 | 0.4 | 0.4 | 0.4 | -0.031 (-7.19%) | 14,860 |
17 Nov 2009 | USD | 0.44 | 0.46 | 0.41 | 0.431 | 0.431 | +0.021 (+5.12%) | 23,290 |
16 Nov 2009 | USD | 0.46 | 0.475 | 0.41 | 0.41 | 0.41 | -0.02 (-4.65%) | 52,500 |
13 Nov 2009 | USD | 0.43 | 0.45 | 0.42 | 0.43 | 0.43 | +0.02 (+4.88%) | 28,700 |
12 Nov 2009 | USD | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 57,400 |
11 Nov 2009 | USD | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -0.01 (-2.33%) | 62,892 |