Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2009 | USD | 0.5 | 0.5 | 0.46 | 0.49 | 1.47 | -0.01 (-2%) | 176,350 |
18 Sep 2009 | USD | 0.51 | 0.52 | 0.5 | 0.5 | 1.5 | -0.03 (-5.66%) | 54,480 |
17 Sep 2009 | USD | 0.55 | 0.55 | 0.5 | 0.53 | 1.59 | -0.01 (-1.85%) | 319,000 |
16 Sep 2009 | USD | 0.54 | 0.56 | 0.53 | 0.54 | 1.62 | +0.02 (+3.85%) | 163,118 |
15 Sep 2009 | USD | 0.53 | 0.55 | 0.51 | 0.52 | 1.56 | 0.0 (0.0%) | 227,750 |
14 Sep 2009 | USD | 0.53 | 0.53 | 0.495 | 0.52 | 1.56 | -0.02 (-3.70%) | 175,500 |
11 Sep 2009 | USD | 0.53 | 0.57 | 0.52 | 0.54 | 1.62 | +0.01 (+1.89%) | 323,500 |
10 Sep 2009 | USD | 0.51 | 0.53 | 0.485 | 0.53 | 1.59 | +0.01 (+1.92%) | 159,455 |
9 Sep 2009 | USD | 0.53 | 0.53 | 0.52 | 0.52 | 1.56 | +0.01 (+1.96%) | 28,000 |
8 Sep 2009 | USD | 0.56 | 0.58 | 0.51 | 0.51 | 1.53 | -0.04 (-7.27%) | 235,000 |
7 Sep 2009 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 1.65 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 0.48 | 0.56 | 0.475 | 0.55 | 1.65 | +0.065 (+13.40%) | 302,600 |
3 Sep 2009 | USD | 0.47 | 0.51 | 0.465 | 0.485 | 1.455 | -0.025 (-4.90%) | 65,500 |
2 Sep 2009 | USD | 0.475 | 0.51 | 0.47 | 0.51 | 1.53 | +0.045 (+9.68%) | 172,000 |
1 Sep 2009 | USD | 0.45 | 0.465 | 0.44 | 0.465 | 1.395 | -0.005 (-1.06%) | 38,300 |
31 Aug 2009 | USD | 0.46 | 0.47 | 0.45 | 0.47 | 1.41 | -0.01 (-2.08%) | 134,500 |
28 Aug 2009 | USD | 0.49 | 0.49 | 0.48 | 0.48 | 1.44 | -0.01 (-2.04%) | 103,500 |
27 Aug 2009 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 1.47 | -0.01 (-2%) | 8,000 |
26 Aug 2009 | USD | 0.51 | 0.51 | 0.49 | 0.5 | 1.5 | 0.0 (0.0%) | 135,950 |
25 Aug 2009 | USD | 0.48 | 0.51 | 0.48 | 0.5 | 1.5 | +0.03 (+6.38%) | 171,300 |
24 Aug 2009 | USD | 0.49 | 0.49 | 0.465 | 0.47 | 1.41 | -0.02 (-4.08%) | 107,640 |
21 Aug 2009 | USD | 0.54 | 0.54 | 0.49 | 0.49 | 1.47 | -0.05 (-9.26%) | 98,100 |
20 Aug 2009 | USD | 0.52 | 0.54 | 0.52 | 0.54 | 1.62 | +0.04 (+8%) | 8,828 |
19 Aug 2009 | USD | 0.51 | 0.51 | 0.5 | 0.5 | 1.5 | -0.02 (-3.85%) | 41,588 |
18 Aug 2009 | USD | 0.56 | 0.56 | 0.52 | 0.52 | 1.56 | 0.0 (0.0%) | 105,000 |
17 Aug 2009 | USD | 0.54 | 0.54 | 0.51 | 0.52 | 1.56 | -0.02 (-3.70%) | 62,500 |
14 Aug 2009 | USD | 0.59 | 0.6 | 0.54 | 0.54 | 1.62 | -0.05 (-8.47%) | 181,500 |
13 Aug 2009 | USD | 0.54 | 0.59 | 0.53 | 0.59 | 1.77 | +0.05 (+9.26%) | 114,000 |
12 Aug 2009 | USD | 0.59 | 0.59 | 0.54 | 0.54 | 1.62 | -0.03 (-5.26%) | 167,800 |
11 Aug 2009 | USD | 0.55 | 0.59 | 0.55 | 0.57 | 1.71 | +0.02 (+3.64%) | 137,800 |