Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2009 | USD | 0.49 | 0.51 | 0.462 | 0.49 | 0.49 | 0.0 (0.0%) | 26,600 |
28 Sep 2009 | USD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 17,640 |
25 Sep 2009 | USD | 0.48 | 0.517 | 0.47 | 0.49 | 0.49 | +0.01 (+2.08%) | 22,600 |
24 Sep 2009 | USD | 0.46 | 0.52 | 0.46 | 0.48 | 0.48 | +0.02 (+4.35%) | 22,700 |
23 Sep 2009 | USD | 0.47 | 0.55 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 35,141 |
22 Sep 2009 | USD | 0.49 | 0.55 | 0.45 | 0.47 | 0.47 | -0.02 (-4.08%) | 192,102 |
21 Sep 2009 | USD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 9,020 |
18 Sep 2009 | USD | 0.48 | 0.5 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 34,050 |
17 Sep 2009 | USD | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 0.0 (0.0%) | 21,468 |
16 Sep 2009 | USD | 0.5 | 0.51 | 0.47 | 0.49 | 0.49 | 0.0 (0.0%) | 25,700 |
15 Sep 2009 | USD | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | +0.01 (+2.08%) | 21,250 |
14 Sep 2009 | USD | 0.45 | 0.49 | 0.45 | 0.48 | 0.48 | +0.03 (+6.67%) | 29,529 |
11 Sep 2009 | USD | 0.43 | 0.48 | 0.43 | 0.45 | 0.45 | +0.02 (+4.65%) | 129,477 |
10 Sep 2009 | USD | 0.47 | 0.471 | 0.43 | 0.43 | 0.43 | -0.04 (-8.51%) | 203,983 |
9 Sep 2009 | USD | 0.48 | 0.52 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 113,065 |
8 Sep 2009 | USD | 0.52 | 0.52 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 38,073 |
7 Sep 2009 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 0.47 | 0.497 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 32,519 |
3 Sep 2009 | USD | 0.47 | 0.59 | 0.44 | 0.47 | 0.47 | +0.01 (+2.17%) | 412,629 |
2 Sep 2009 | USD | 0.44 | 0.495 | 0.44 | 0.46 | 0.46 | +0.02 (+4.55%) | 26,800 |
1 Sep 2009 | USD | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -0.02 (-4.35%) | 24,025 |
31 Aug 2009 | USD | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 79,268 |
28 Aug 2009 | USD | 0.5 | 0.5 | 0.46 | 0.47 | 0.47 | -0.03 (-6%) | 38,844 |
27 Aug 2009 | USD | 0.47 | 0.5 | 0.47 | 0.5 | 0.5 | +0.03 (+6.38%) | 57,300 |
26 Aug 2009 | USD | 0.48 | 0.5 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 25,850 |
25 Aug 2009 | USD | 0.52 | 0.52 | 0.47 | 0.48 | 0.48 | -0.02 (-4%) | 26,423 |
24 Aug 2009 | USD | 0.49 | 0.5 | 0.48 | 0.5 | 0.5 | +0.01 (+2.04%) | 7,550 |
21 Aug 2009 | USD | 0.5 | 0.51 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 97,700 |
20 Aug 2009 | USD | 0.5 | 0.69 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 464,304 |
19 Aug 2009 | USD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 1,100 |