Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2009 | USD | 0.67 | 0.73 | 0.6 | 0.68 | 68 | +0.02 (+3.03%) | 402,244 |
13 May 2009 | USD | 0.8 | 0.81 | 0.64 | 0.66 | 66 | -0.16 (-19.51%) | 730,470 |
12 May 2009 | USD | 0.8 | 0.86 | 0.74 | 0.82 | 82 | +0.11 (+15.49%) | 1,338,697 |
11 May 2009 | USD | 0.72 | 0.75 | 0.7 | 0.71 | 71 | -0.03 (-4.05%) | 349,069 |
8 May 2009 | USD | 0.7 | 0.75 | 0.68 | 0.74 | 74 | +0.04 (+5.71%) | 525,831 |
7 May 2009 | USD | 0.73 | 0.74 | 0.67 | 0.7 | 70 | -0.01 (-1.41%) | 300,070 |
6 May 2009 | USD | 0.701 | 0.749 | 0.7 | 0.71 | 71 | +0.02 (+2.90%) | 264,204 |
5 May 2009 | USD | 0.714 | 0.77 | 0.68 | 0.69 | 69 | -0.03 (-4.17%) | 170,203 |
4 May 2009 | USD | 0.66 | 0.73 | 0.66 | 0.72 | 72 | +0.04 (+5.88%) | 175,078 |
1 May 2009 | USD | 0.65 | 0.69 | 0.63 | 0.68 | 68 | +0.04 (+6.25%) | 143,544 |
30 Apr 2009 | USD | 0.7 | 0.7 | 0.63 | 0.64 | 64 | -0.06 (-8.57%) | 134,404 |
29 Apr 2009 | USD | 0.62 | 0.7 | 0.62 | 0.7 | 70 | +0.08 (+12.90%) | 195,365 |
28 Apr 2009 | USD | 0.63 | 0.63 | 0.61 | 0.62 | 62 | -0.01 (-1.59%) | 45,512 |
27 Apr 2009 | USD | 0.67 | 0.67 | 0.6 | 0.63 | 63 | -0.04 (-5.97%) | 166,224 |
24 Apr 2009 | USD | 0.69 | 0.77 | 0.63 | 0.67 | 67 | +0.06 (+9.84%) | 177,871 |
23 Apr 2009 | USD | 0.674 | 0.674 | 0.59 | 0.61 | 61 | -0.06 (-8.96%) | 211,514 |
22 Apr 2009 | USD | 0.697 | 0.708 | 0.59 | 0.67 | 67 | -0.04 (-5.63%) | 170,363 |
21 Apr 2009 | USD | 0.718 | 0.718 | 0.661 | 0.71 | 71 | +0.01 (+1.43%) | 93,792 |
20 Apr 2009 | USD | 0.72 | 0.72 | 0.65 | 0.7 | 70 | -0.04 (-5.41%) | 346,084 |
17 Apr 2009 | USD | 0.743 | 0.79 | 0.711 | 0.74 | 74 | +0.03 (+4.23%) | 520,645 |
16 Apr 2009 | USD | 0.69 | 0.71 | 0.65 | 0.71 | 71 | +0.03 (+4.41%) | 287,442 |
15 Apr 2009 | USD | 0.59 | 0.7 | 0.56 | 0.68 | 68 | +0.1 (+17.24%) | 540,784 |
14 Apr 2009 | USD | 0.56 | 0.6 | 0.51 | 0.58 | 58 | 0.0 (0.0%) | 173,968 |
13 Apr 2009 | USD | 0.6 | 0.6 | 0.52 | 0.58 | 58 | -0.01 (-1.69%) | 269,136 |
10 Apr 2009 | USD | 0.59 | 0.59 | 0.59 | 0.59 | 59 | 0.0 (0.0%) | 0 |
9 Apr 2009 | USD | 0.55 | 0.59 | 0.55 | 0.59 | 59 | +0.04 (+7.27%) | 321,088 |
8 Apr 2009 | USD | 0.45 | 0.6 | 0.45 | 0.55 | 55 | +0.11 (+25.00%) | 688,938 |
7 Apr 2009 | USD | 0.42 | 0.46 | 0.42 | 0.44 | 44 | +0.02 (+4.76%) | 371,680 |
6 Apr 2009 | USD | 0.43 | 0.43 | 0.41 | 0.42 | 42 | -0.01 (-2.33%) | 244,829 |
3 Apr 2009 | USD | 0.477 | 0.477 | 0.413 | 0.43 | 43 | -0.02 (-4.44%) | 129,023 |