Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2009 | USD | 0.47 | 0.53 | 0.46 | 0.46 | 1.38 | -0.01 (-2.13%) | 208,000 |
30 Oct 2009 | USD | 0.48 | 0.485 | 0.465 | 0.47 | 1.41 | -0.03 (-6%) | 338,799 |
29 Oct 2009 | USD | 0.49 | 0.52 | 0.49 | 0.5 | 1.5 | +0.03 (+6.38%) | 285,200 |
28 Oct 2009 | USD | 0.5 | 0.51 | 0.47 | 0.47 | 1.41 | -0.08 (-14.55%) | 490,322 |
27 Oct 2009 | USD | 0.55 | 0.55 | 0.51 | 0.55 | 1.65 | +0.02 (+3.77%) | 148,000 |
26 Oct 2009 | USD | 0.58 | 0.6 | 0.53 | 0.53 | 1.59 | -0.06 (-10.17%) | 246,700 |
23 Oct 2009 | USD | 0.61 | 0.66 | 0.58 | 0.59 | 1.77 | -0.01 (-1.67%) | 327,200 |
22 Oct 2009 | USD | 0.63 | 0.63 | 0.57 | 0.6 | 1.8 | -0.02 (-3.23%) | 311,200 |
21 Oct 2009 | USD | 0.61 | 0.66 | 0.59 | 0.62 | 1.86 | +0.01 (+1.64%) | 587,566 |
20 Oct 2009 | USD | 0.68 | 0.68 | 0.61 | 0.61 | 1.83 | -0.06 (-8.96%) | 247,950 |
19 Oct 2009 | USD | 0.7 | 0.7 | 0.65 | 0.67 | 2.01 | -0.03 (-4.29%) | 494,300 |
16 Oct 2009 | USD | 0.74 | 0.74 | 0.68 | 0.7 | 2.1 | -0.06 (-7.89%) | 489,900 |
15 Oct 2009 | USD | 0.75 | 0.77 | 0.73 | 0.76 | 2.28 | -0.02 (-2.56%) | 572,369 |
14 Oct 2009 | USD | 0.72 | 0.8 | 0.7 | 0.78 | 2.34 | +0.1 (+14.71%) | 1,549,330 |
13 Oct 2009 | USD | 0.6 | 0.72 | 0.59 | 0.68 | 2.04 | +0.08 (+13.33%) | 1,373,756 |
12 Oct 2009 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 1.8 | 0.0 (0.0%) | 0 |
9 Oct 2009 | USD | 0.6 | 0.63 | 0.57 | 0.6 | 1.8 | +0.02 (+3.45%) | 309,545 |
8 Oct 2009 | USD | 0.55 | 0.65 | 0.55 | 0.58 | 1.74 | +0.03 (+5.45%) | 816,150 |
7 Oct 2009 | USD | 0.55 | 0.58 | 0.53 | 0.55 | 1.65 | +0.02 (+3.77%) | 732,000 |
6 Oct 2009 | USD | 0.475 | 0.6 | 0.47 | 0.53 | 1.59 | +0.05 (+10.42%) | 1,128,800 |
5 Oct 2009 | USD | 0.45 | 0.485 | 0.45 | 0.48 | 1.44 | +0.03 (+6.67%) | 30,500 |
2 Oct 2009 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 1.35 | 0.0 (0.0%) | 8,000 |
1 Oct 2009 | USD | 0.45 | 0.45 | 0.435 | 0.45 | 1.35 | 0.0 (0.0%) | 144,400 |
30 Sep 2009 | USD | 0.45 | 0.475 | 0.45 | 0.45 | 1.35 | 0.0 (0.0%) | 125,500 |
29 Sep 2009 | USD | 0.45 | 0.485 | 0.45 | 0.45 | 1.35 | +0.015 (+3.45%) | 123,100 |
28 Sep 2009 | USD | 0.47 | 0.47 | 0.435 | 0.435 | 1.305 | -0.03 (-6.45%) | 84,950 |
25 Sep 2009 | USD | 0.47 | 0.47 | 0.455 | 0.465 | 1.395 | +0.005 (+1.09%) | 19,000 |
24 Sep 2009 | USD | 0.48 | 0.48 | 0.44 | 0.46 | 1.38 | -0.02 (-4.17%) | 173,500 |
23 Sep 2009 | USD | 0.5 | 0.5 | 0.48 | 0.48 | 1.44 | 0.0 (0.0%) | 112,000 |
22 Sep 2009 | USD | 0.49 | 0.49 | 0.48 | 0.48 | 1.44 | -0.01 (-2.04%) | 85,725 |