Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2009 | USD | 0.55 | 0.63 | 0.4 | 0.63 | 0.63 | +0.21 (+50.00%) | 39,500 |
27 May 2009 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.16 (+61.54%) | 5,100 |
26 May 2009 | USD | 0.41 | 0.44 | 0.26 | 0.26 | 0.26 | -0.32 (-55.17%) | 16,000 |
25 May 2009 | USD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
22 May 2009 | USD | 0.64 | 0.65 | 0.4 | 0.58 | 0.58 | -0.06 (-9.38%) | 313,600 |
21 May 2009 | USD | 0.35 | 0.64 | 0.35 | 0.64 | 0.64 | 0.0 (0.0%) | 11,350 |
20 May 2009 | USD | 0.9 | 0.9 | 0.64 | 0.64 | 0.64 | -0.09 (-12.33%) | 12,342 |
19 May 2009 | USD | 0.81 | 0.85 | 0.67 | 0.73 | 0.73 | -0.07 (-8.75%) | 57,179 |
18 May 2009 | USD | 0.85 | 1.01 | 0.8 | 0.8 | 0.8 | -0.21 (-20.79%) | 41,500 |
15 May 2009 | USD | 1.07 | 1.1 | 1.01 | 1.01 | 1.01 | -0.06 (-5.61%) | 12,440 |
14 May 2009 | USD | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 12,100 |
13 May 2009 | USD | 1.01 | 1.09 | 1 | 1.05 | 1.05 | -0.04 (-3.67%) | 13,500 |
12 May 2009 | USD | 1 | 1.1 | 1 | 1.09 | 1.09 | +0.08 (+7.92%) | 27,361 |
11 May 2009 | USD | 1.01 | 1.07 | 1.01 | 1.01 | 1.01 | -0.06 (-5.61%) | 9,625 |
8 May 2009 | USD | 0.97 | 1.08 | 0.97 | 1.07 | 1.07 | -0.01 (-0.93%) | 11,900 |
7 May 2009 | USD | 1.09 | 1.1 | 0.87 | 1.08 | 1.08 | -0.02 (-1.82%) | 75,769 |
6 May 2009 | USD | 1.09 | 1.16 | 1.07 | 1.1 | 1.1 | -0.075 (-6.38%) | 12,650 |
5 May 2009 | USD | 1.15 | 1.2 | 1.05 | 1.175 | 1.175 | -0.025 (-2.08%) | 42,880 |
4 May 2009 | USD | 1.4 | 1.4 | 1.11 | 1.2 | 1.2 | -0.15 (-11.11%) | 153,140 |
1 May 2009 | USD | 1.37 | 1.4 | 1.25 | 1.35 | 1.35 | -0.05 (-3.57%) | 24,678 |
30 Apr 2009 | USD | 1.47 | 1.54 | 1.38 | 1.4 | 1.4 | -0.1 (-6.67%) | 63,200 |
29 Apr 2009 | USD | 1.44 | 1.6 | 1.4 | 1.5 | 1.5 | +0.06 (+4.17%) | 129,400 |
28 Apr 2009 | USD | 1.42 | 1.45 | 1.3 | 1.44 | 1.44 | +0.04 (+2.86%) | 33,050 |
27 Apr 2009 | USD | 1.45 | 1.48 | 1.27 | 1.4 | 1.4 | 0.0 (0.0%) | 60,650 |
24 Apr 2009 | USD | 1.45 | 1.45 | 1.12 | 1.4 | 1.4 | +0.06 (+4.48%) | 56,454 |
23 Apr 2009 | USD | 1.45 | 1.5 | 1.24 | 1.34 | 1.34 | -0.01 (-0.74%) | 132,115 |
22 Apr 2009 | USD | 0.89 | 1.35 | 0.88 | 1.35 | 1.35 | +0.49 (+56.98%) | 120,960 |
21 Apr 2009 | USD | 0.815 | 0.86 | 0.7 | 0.86 | 0.86 | -0.13 (-13.13%) | 62,875 |
20 Apr 2009 | USD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 1,065 |
17 Apr 2009 | USD | 0.85 | 1 | 0.81 | 1 | 1 | +0.05 (+5.26%) | 30,490 |