Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2009 | USD | 0.56 | 0.57 | 0.52 | 0.54 | 1.62 | -0.02 (-3.57%) | 89,500 |
26 Jun 2009 | USD | 0.62 | 0.65 | 0.56 | 0.56 | 1.68 | -0.06 (-9.68%) | 268,648 |
25 Jun 2009 | USD | 0.59 | 0.65 | 0.56 | 0.62 | 1.86 | +0.02 (+3.33%) | 180,500 |
24 Jun 2009 | USD | 0.5 | 0.63 | 0.5 | 0.6 | 1.8 | +0.1 (+20%) | 413,500 |
23 Jun 2009 | USD | 0.55 | 0.55 | 0.45 | 0.5 | 1.5 | -0.06 (-10.71%) | 419,700 |
22 Jun 2009 | USD | 0.66 | 0.66 | 0.56 | 0.56 | 1.68 | -0.1 (-15.15%) | 443,500 |
19 Jun 2009 | USD | 0.68 | 0.69 | 0.65 | 0.66 | 1.98 | -0.03 (-4.35%) | 323,300 |
18 Jun 2009 | USD | 0.71 | 0.73 | 0.67 | 0.69 | 2.07 | -0.04 (-5.48%) | 284,861 |
17 Jun 2009 | USD | 0.75 | 0.75 | 0.67 | 0.73 | 2.19 | -0.01 (-1.35%) | 525,600 |
16 Jun 2009 | USD | 0.7 | 0.83 | 0.7 | 0.74 | 2.22 | +0.05 (+7.25%) | 2,836,600 |
15 Jun 2009 | USD | 0.73 | 0.73 | 0.67 | 0.69 | 2.07 | -0.08 (-10.39%) | 1,808,400 |
12 Jun 2009 | USD | 0.76 | 0.77 | 0.73 | 0.77 | 2.31 | 0.0 (0.0%) | 127,250 |
11 Jun 2009 | USD | 0.75 | 0.78 | 0.74 | 0.77 | 2.31 | +0.04 (+5.48%) | 1,543,100 |
10 Jun 2009 | USD | 0.8 | 0.8 | 0.72 | 0.73 | 2.19 | -0.03 (-3.95%) | 562,200 |
9 Jun 2009 | USD | 0.57 | 0.78 | 0.56 | 0.76 | 2.28 | +0.16 (+26.67%) | 3,188,500 |
8 Jun 2009 | USD | 0.65 | 0.68 | 0.58 | 0.6 | 1.8 | 0.0 (0.0%) | 447,100 |
5 Jun 2009 | USD | 0.46 | 0.75 | 0.46 | 0.6 | 1.8 | +0.14 (+30.43%) | 2,771,333 |
4 Jun 2009 | USD | 0.25 | 0.46 | 0.25 | 0.46 | 1.38 | +0.21 (+84%) | 7,687,350 |
3 Jun 2009 | USD | 0.25 | 0.26 | 0.25 | 0.25 | 0.75 | -0.015 (-5.66%) | 41,000 |
2 Jun 2009 | USD | 0.265 | 0.275 | 0.25 | 0.265 | 0.795 | 0.0 (0.0%) | 323,000 |
1 Jun 2009 | USD | 0.28 | 0.28 | 0.265 | 0.265 | 0.795 | 0.0 (0.0%) | 22,059 |
29 May 2009 | USD | 0.28 | 0.29 | 0.265 | 0.265 | 0.795 | -0.015 (-5.36%) | 21,000 |
28 May 2009 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.84 | +0.03 (+12%) | 10,000 |
27 May 2009 | USD | 0.26 | 0.26 | 0.25 | 0.25 | 0.75 | -0.01 (-3.85%) | 48,473 |
26 May 2009 | USD | 0.27 | 0.27 | 0.26 | 0.26 | 0.78 | -0.03 (-10.34%) | 33,000 |
25 May 2009 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 0.87 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 0.87 | 0.0 (0.0%) | 0 |
21 May 2009 | USD | 0.285 | 0.29 | 0.285 | 0.29 | 0.87 | +0.02 (+7.41%) | 70,000 |
20 May 2009 | USD | 0.26 | 0.28 | 0.26 | 0.27 | 0.81 | +0.02 (+8%) | 124,000 |
19 May 2009 | USD | 0.255 | 0.255 | 0.25 | 0.25 | 0.75 | -0.02 (-7.41%) | 175,000 |