Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2009 | USD | 0.252 | 0.283 | 0.251 | 0.28 | 0.28 | +0.032 (+12.90%) | 4,294,967,295 |
28 May 2009 | USD | 0.232 | 0.25 | 0.23 | 0.248 | 0.248 | +0.013 (+5.53%) | 2,065,785,300 |
27 May 2009 | USD | 0.245 | 0.246 | 0.234 | 0.235 | 0.235 | -0.005 (-2.08%) | 1,422,595,200 |
26 May 2009 | USD | 0.234 | 0.244 | 0.221 | 0.24 | 0.24 | +0.009 (+3.90%) | 1,675,123,900 |
25 May 2009 | USD | 0.227 | 0.235 | 0.226 | 0.231 | 0.231 | +0.004 (+1.76%) | 1,217,281,900 |
22 May 2009 | USD | 0.224 | 0.237 | 0.222 | 0.227 | 0.227 | +0.004 (+1.79%) | 2,532,018,000 |
21 May 2009 | USD | 0.246 | 0.246 | 0.221 | 0.223 | 0.223 | -0.025 (-10.08%) | 2,618,743,200 |
20 May 2009 | USD | 0.247 | 0.257 | 0.242 | 0.248 | 0.248 | +0.004 (+1.64%) | 3,823,971,800 |
19 May 2009 | USD | 0.223 | 0.246 | 0.22 | 0.244 | 0.244 | +0.024 (+10.91%) | 4,294,967,295 |
18 May 2009 | USD | 0.214 | 0.221 | 0.211 | 0.22 | 0.22 | +0.005 (+2.33%) | 684,768,000 |
15 May 2009 | USD | 0.215 | 0.216 | 0.211 | 0.215 | 0.215 | +0.002 (+0.94%) | 524,040,900 |
14 May 2009 | USD | 0.211 | 0.213 | 0.203 | 0.213 | 0.213 | +0.002 (+0.95%) | 643,668,100 |
13 May 2009 | USD | 0.22 | 0.23 | 0.209 | 0.211 | 0.211 | -0.006 (-2.76%) | 2,217,506,500 |
12 May 2009 | USD | 0.21 | 0.22 | 0.209 | 0.217 | 0.217 | +0.006 (+2.84%) | 2,008,970,100 |
11 May 2009 | USD | 0.211 | 0.211 | 0.211 | 0.211 | 0.211 | 0.0 (0.0%) | 0 |
8 May 2009 | USD | 0.213 | 0.216 | 0.209 | 0.211 | 0.211 | -0.001 (-0.47%) | 927,415,600 |
7 May 2009 | USD | 0.216 | 0.222 | 0.21 | 0.212 | 0.212 | 0.0 (0.0%) | 3,126,601,000 |
6 May 2009 | USD | 0.212 | 0.216 | 0.207 | 0.212 | 0.212 | 0.0 (0.0%) | 2,430,387,300 |
5 May 2009 | USD | 0.224 | 0.224 | 0.209 | 0.212 | 0.212 | -0.01 (-4.50%) | 1,200,382,400 |
4 May 2009 | USD | 0.224 | 0.227 | 0.219 | 0.222 | 0.222 | +0.001 (+0.45%) | 1,091,175,600 |
1 May 2009 | USD | 0.221 | 0.221 | 0.221 | 0.221 | 0.221 | 0.0 (0.0%) | 0 |
30 Apr 2009 | USD | 0.215 | 0.227 | 0.209 | 0.221 | 0.221 | +0.011 (+5.24%) | 2,770,846,900 |
29 Apr 2009 | USD | 0.21 | 0.213 | 0.206 | 0.21 | 0.21 | +0.002 (+0.96%) | 973,941,500 |
28 Apr 2009 | USD | 0.21 | 0.21 | 0.202 | 0.208 | 0.208 | -0.002 (-0.95%) | 669,750,000 |
27 Apr 2009 | USD | 0.211 | 0.216 | 0.205 | 0.21 | 0.21 | -0.004 (-1.87%) | 961,655,100 |
24 Apr 2009 | USD | 0.224 | 0.225 | 0.211 | 0.214 | 0.214 | -0.009 (-4.04%) | 1,140,184,600 |
23 Apr 2009 | USD | 0.223 | 0.226 | 0.218 | 0.223 | 0.223 | 0.0 (0.0%) | 1,606,991,000 |
22 Apr 2009 | USD | 0.216 | 0.233 | 0.213 | 0.223 | 0.223 | +0.009 (+4.21%) | 4,294,967,295 |
21 Apr 2009 | USD | 0.204 | 0.216 | 0.201 | 0.214 | 0.214 | +0.005 (+2.39%) | 1,870,480,700 |
20 Apr 2009 | USD | 0.219 | 0.227 | 0.205 | 0.209 | 0.209 | -0.009 (-4.13%) | 3,086,011,900 |