Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2009 | USD | 0.1406 | 0.1406 | 0.1118 | 0.1311 | 1.9665 | -0.011 (-7.55%) | 35,600 |
16 Dec 2009 | USD | 0.1415 | 0.1419 | 0.1415 | 0.1418 | 2.127 | -0.004 (-3.08%) | 20,000 |
15 Dec 2009 | USD | 0.1463 | 0.1463 | 0.1463 | 0.1463 | 2.1945 | +0.005 (+3.54%) | 500 |
14 Dec 2009 | USD | 0.1435 | 0.1435 | 0.139 | 0.1413 | 2.1195 | -0.005 (-3.55%) | 47,000 |
11 Dec 2009 | USD | 0.1474 | 0.1474 | 0.1465 | 0.1465 | 2.1975 | +0.004 (+2.73%) | 33,500 |
10 Dec 2009 | USD | 0.1474 | 0.1526 | 0.1426 | 0.1426 | 2.139 | -0.005 (-3.19%) | 49,000 |
9 Dec 2009 | USD | 0.1276 | 0.1473 | 0.1276 | 0.1473 | 2.2095 | +0.021 (+16.35%) | 7,500 |
8 Dec 2009 | USD | 0.1326 | 0.137 | 0.1266 | 0.1266 | 1.899 | +0.002 (+1.28%) | 129,500 |
7 Dec 2009 | USD | 0.118 | 0.157 | 0.118 | 0.125 | 1.875 | -0.031 (-19.92%) | 174,100 |
4 Dec 2009 | USD | 0.1578 | 0.177 | 0.1561 | 0.1561 | 2.3415 | -0.01 (-6.02%) | 18,000 |
3 Dec 2009 | USD | 0.1759 | 0.1759 | 0.1611 | 0.1661 | 2.4915 | +0.006 (+3.81%) | 35,500 |
2 Dec 2009 | USD | 0.1432 | 0.1655 | 0.1432 | 0.16 | 2.4 | +0.017 (+11.81%) | 206,500 |
1 Dec 2009 | USD | 0.1487 | 0.1531 | 0.1344 | 0.1431 | 2.1465 | +0.005 (+3.92%) | 142,300 |
30 Nov 2009 | USD | 0.1322 | 0.1424 | 0.1322 | 0.1377 | 2.0655 | +0.001 (+0.51%) | 63,140 |
27 Nov 2009 | USD | 0.1306 | 0.1601 | 0.1306 | 0.137 | 2.055 | -0.021 (-13.35%) | 3,000 |
26 Nov 2009 | USD | 0.1581 | 0.1581 | 0.1581 | 0.1581 | 2.3715 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 0.1524 | 0.1625 | 0.1237 | 0.1581 | 2.3715 | -0.003 (-1.92%) | 49,700 |
24 Nov 2009 | USD | 0.1612 | 0.1612 | 0.1612 | 0.1612 | 2.418 | -0 (-0.12%) | 10,000 |
23 Nov 2009 | USD | 0.1614 | 0.1614 | 0.1614 | 0.1614 | 2.421 | +0.002 (+1.38%) | 1,500 |
20 Nov 2009 | USD | 0.151 | 0.1592 | 0.151 | 0.1592 | 2.388 | -0.001 (-0.50%) | 10,000 |
19 Nov 2009 | USD | 0.156 | 0.16 | 0.1458 | 0.16 | 2.4 | +0.003 (+2.11%) | 12,500 |
18 Nov 2009 | USD | 0.1623 | 0.1623 | 0.1424 | 0.1567 | 2.3505 | -0.01 (-5.94%) | 54,500 |
17 Nov 2009 | USD | 0.1657 | 0.1666 | 0.1564 | 0.1666 | 2.499 | -0.001 (-0.30%) | 36,200 |
16 Nov 2009 | USD | 0.161 | 0.1671 | 0.161 | 0.1671 | 2.5065 | +0.01 (+6.16%) | 40,000 |
13 Nov 2009 | USD | 0.1622 | 0.1624 | 0.148 | 0.1574 | 2.361 | +0.001 (+0.64%) | 64,500 |
12 Nov 2009 | USD | 0.16 | 0.16 | 0.15 | 0.1564 | 2.346 | -0.012 (-6.90%) | 181,000 |
11 Nov 2009 | USD | 0.1675 | 0.168 | 0.1485 | 0.168 | 2.52 | +0.01 (+6.33%) | 435,800 |
10 Nov 2009 | USD | 0.1556 | 0.1809 | 0.1555 | 0.158 | 2.37 | +0.011 (+7.56%) | 757,000 |
9 Nov 2009 | USD | 0.1469 | 0.1469 | 0.1469 | 0.1469 | 2.2035 | +0.007 (+4.93%) | 1,000 |
6 Nov 2009 | USD | 0.1235 | 0.14 | 0.1235 | 0.14 | 2.1 | +0.018 (+14.66%) | 82,000 |