Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2009 | USD | 0.51 | 0.51 | 0.468 | 0.5 | 0.5 | -0.019 (-3.66%) | 121,460 |
17 Aug 2009 | USD | 0.52 | 0.54 | 0.51 | 0.519 | 0.519 | +0.009 (+1.76%) | 16,693 |
14 Aug 2009 | USD | 0.521 | 0.521 | 0.5 | 0.51 | 0.51 | -0.03 (-5.56%) | 24,250 |
13 Aug 2009 | USD | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 57,400 |
12 Aug 2009 | USD | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | +0.02 (+3.92%) | 56,000 |
11 Aug 2009 | USD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 10,000 |
10 Aug 2009 | USD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | +0.01 (+2%) | 27,900 |
7 Aug 2009 | USD | 0.5 | 0.5 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 74,000 |
6 Aug 2009 | USD | 0.55 | 0.56 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 35,600 |
5 Aug 2009 | USD | 0.53 | 0.55 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 21,503 |
4 Aug 2009 | USD | 0.501 | 0.57 | 0.49 | 0.5 | 0.5 | -0.03 (-5.66%) | 114,215 |
3 Aug 2009 | USD | 0.53 | 0.55 | 0.5 | 0.53 | 0.53 | -0.02 (-3.64%) | 11,190 |
31 Jul 2009 | USD | 0.6 | 0.6 | 0.55 | 0.55 | 0.55 | -0.05 (-8.33%) | 53,100 |
30 Jul 2009 | USD | 0.56 | 0.6 | 0.56 | 0.6 | 0.6 | +0.04 (+7.14%) | 94,750 |
29 Jul 2009 | USD | 0.5 | 0.56 | 0.49 | 0.56 | 0.56 | +0.04 (+7.69%) | 58,000 |
28 Jul 2009 | USD | 0.522 | 0.55 | 0.491 | 0.52 | 0.52 | 0.0 (0.0%) | 62,050 |
27 Jul 2009 | USD | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.03 (-5.45%) | 14,400 |
24 Jul 2009 | USD | 0.5 | 0.55 | 0.49 | 0.55 | 0.55 | +0.05 (+10%) | 38,800 |
23 Jul 2009 | USD | 0.5 | 0.52 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 20,300 |
22 Jul 2009 | USD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 9,136 |
21 Jul 2009 | USD | 0.5 | 0.5 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 17,800 |
20 Jul 2009 | USD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 6,250 |
17 Jul 2009 | USD | 0.49 | 0.5 | 0.48 | 0.5 | 0.5 | +0.02 (+4.17%) | 36,270 |
16 Jul 2009 | USD | 0.51 | 0.51 | 0.46 | 0.48 | 0.48 | -0.02 (-4%) | 46,660 |
15 Jul 2009 | USD | 0.47 | 0.51 | 0.47 | 0.5 | 0.5 | -0.02 (-3.85%) | 85,449 |
14 Jul 2009 | USD | 0.6 | 0.6 | 0.52 | 0.52 | 0.52 | -0.03 (-5.45%) | 12,760 |
13 Jul 2009 | USD | 0.531 | 0.55 | 0.5 | 0.55 | 0.55 | +0.05 (+10%) | 8,179 |
10 Jul 2009 | USD | 0.5 | 0.53 | 0.5 | 0.5 | 0.5 | +0.02 (+4.17%) | 52,000 |
9 Jul 2009 | USD | 0.5 | 0.5 | 0.47 | 0.48 | 0.48 | -0.02 (-4%) | 31,921 |
8 Jul 2009 | USD | 0.51 | 0.51 | 0.48 | 0.5 | 0.5 | -0.01 (-1.96%) | 86,700 |