Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2009 | USD | 0.5447 | 0.5885 | 0.5447 | 0.5885 | 5.885 | +0.043 (+7.88%) | 19,800 |
24 Sep 2009 | USD | 0.5627 | 0.5737 | 0.5455 | 0.5455 | 5.455 | -0.017 (-2.94%) | 23,500 |
23 Sep 2009 | USD | 0.5556 | 0.5935 | 0.5448 | 0.562 | 5.62 | +0.015 (+2.65%) | 311,600 |
22 Sep 2009 | USD | 0.546 | 0.548 | 0.539 | 0.5475 | 5.475 | +0.059 (+11.99%) | 29,000 |
21 Sep 2009 | USD | 0.467 | 0.5065 | 0.467 | 0.4889 | 4.889 | +0.026 (+5.71%) | 24,700 |
18 Sep 2009 | USD | 0.4625 | 0.4625 | 0.4625 | 0.4625 | 4.625 | -0.013 (-2.80%) | 2,000 |
17 Sep 2009 | USD | 0.455 | 0.4765 | 0.455 | 0.4758 | 4.758 | +0.022 (+4.92%) | 107,300 |
16 Sep 2009 | USD | 0.4445 | 0.4535 | 0.4345 | 0.4535 | 4.535 | +0.015 (+3.44%) | 54,500 |
15 Sep 2009 | USD | 0.454 | 0.454 | 0.4384 | 0.4384 | 4.384 | -0.019 (-4.07%) | 17,500 |
14 Sep 2009 | USD | 0.45 | 0.46 | 0.442 | 0.457 | 4.57 | +0.004 (+0.88%) | 17,500 |
11 Sep 2009 | USD | 0.4502 | 0.456 | 0.4502 | 0.453 | 4.53 | +0.005 (+1.23%) | 9,300 |
10 Sep 2009 | USD | 0.45 | 0.4659 | 0.4475 | 0.4475 | 4.475 | -0.022 (-4.79%) | 15,700 |
9 Sep 2009 | USD | 0.488 | 0.5065 | 0.47 | 0.47 | 4.7 | -0.01 (-2.08%) | 99,000 |
8 Sep 2009 | USD | 0.4585 | 0.4867 | 0.4551 | 0.48 | 4.8 | +0.054 (+12.68%) | 22,231 |
7 Sep 2009 | USD | 0.426 | 0.426 | 0.426 | 0.426 | 4.26 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 0.389 | 0.433 | 0.389 | 0.426 | 4.26 | +0.045 (+11.84%) | 35,100 |
3 Sep 2009 | USD | 0.3905 | 0.3905 | 0.3809 | 0.3809 | 3.809 | -0.01 (-2.58%) | 3,197 |
2 Sep 2009 | USD | 0.3569 | 0.392 | 0.3465 | 0.391 | 3.91 | +0.015 (+3.85%) | 37,500 |
1 Sep 2009 | USD | 0.377 | 0.3771 | 0.3701 | 0.3765 | 3.765 | -0.021 (-5.35%) | 21,500 |
31 Aug 2009 | USD | 0.3975 | 0.3978 | 0.3975 | 0.3978 | 3.978 | -0.002 (-0.45%) | 8,000 |
28 Aug 2009 | USD | 0.406 | 0.406 | 0.3996 | 0.3996 | 3.996 | +0.005 (+1.19%) | 6,500 |
27 Aug 2009 | USD | 0.3965 | 0.3965 | 0.3944 | 0.3949 | 3.949 | +0.005 (+1.39%) | 13,000 |
26 Aug 2009 | USD | 0.3895 | 0.3895 | 0.3895 | 0.3895 | 3.895 | -0.009 (-2.38%) | 2,500 |
25 Aug 2009 | USD | 0.3944 | 0.399 | 0.384 | 0.399 | 3.99 | -0.001 (-0.25%) | 67,175 |
24 Aug 2009 | USD | 0.4055 | 0.415 | 0.3975 | 0.4 | 4 | -0 (-0.10%) | 30,500 |
21 Aug 2009 | USD | 0.4004 | 0.4004 | 0.4004 | 0.4004 | 4.004 | +0.004 (+1.11%) | 3,000 |
20 Aug 2009 | USD | 0.396 | 0.396 | 0.396 | 0.396 | 3.96 | 0.0 (0.0%) | 0 |
19 Aug 2009 | USD | 0.3983 | 0.4065 | 0.3958 | 0.396 | 3.96 | -0.002 (-0.50%) | 58,000 |
18 Aug 2009 | USD | 0.3925 | 0.398 | 0.3845 | 0.398 | 3.98 | -0 (-0.08%) | 43,000 |
17 Aug 2009 | USD | 0.3804 | 0.3983 | 0.3804 | 0.3983 | 3.983 | -0.022 (-5.17%) | 100,000 |