Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2009 | USD | 0.3353 | 0.3353 | 0.31 | 0.326 | 8.15 | -0.004 (-1.21%) | 91,667 |
14 Dec 2009 | USD | 0.3386 | 0.3386 | 0.32 | 0.33 | 8.25 | 0.0 (0.0%) | 151,846 |
11 Dec 2009 | USD | 0.327 | 0.3303 | 0.3113 | 0.33 | 8.25 | +0.017 (+5.47%) | 88,982 |
10 Dec 2009 | USD | 0.3129 | 0.3129 | 0.3129 | 0.3129 | 7.8225 | 0.0 (0.0%) | 0 |
9 Dec 2009 | USD | 0.3296 | 0.3299 | 0.3121 | 0.3129 | 7.8225 | -0.012 (-3.60%) | 61,767 |
8 Dec 2009 | USD | 0.3218 | 0.33 | 0.306 | 0.3246 | 8.115 | +0.001 (+0.19%) | 109,718 |
7 Dec 2009 | USD | 0.3079 | 0.324 | 0.29 | 0.324 | 8.1 | +0.007 (+2.34%) | 106,520 |
4 Dec 2009 | USD | 0.3155 | 0.3166 | 0.2996 | 0.3166 | 7.915 | -0.002 (-0.75%) | 128,096 |
3 Dec 2009 | USD | 0.33 | 0.33 | 0.3084 | 0.319 | 7.975 | -0.011 (-3.33%) | 127,627 |
2 Dec 2009 | USD | 0.32 | 0.3333 | 0.315 | 0.33 | 8.25 | +0.015 (+4.73%) | 137,341 |
1 Dec 2009 | USD | 0.3206 | 0.345 | 0.3151 | 0.3151 | 7.8775 | -0.012 (-3.67%) | 177,261 |
30 Nov 2009 | USD | 0.315 | 0.3351 | 0.3073 | 0.3271 | 8.1775 | -0.008 (-2.36%) | 158,283 |
27 Nov 2009 | USD | 0.3276 | 0.335 | 0.315 | 0.335 | 8.375 | -0.014 (-4.07%) | 23,289 |
26 Nov 2009 | USD | 0.3492 | 0.3492 | 0.3492 | 0.3492 | 8.73 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 0.3486 | 0.35 | 0.3186 | 0.3492 | 8.73 | +0.01 (+3.01%) | 116,116 |
24 Nov 2009 | USD | 0.33 | 0.339 | 0.325 | 0.339 | 8.475 | +0.011 (+3.35%) | 46,686 |
23 Nov 2009 | USD | 0.326 | 0.3535 | 0.3171 | 0.328 | 8.2 | 0.0 (0.0%) | 361,865 |
20 Nov 2009 | USD | 0.3317 | 0.332 | 0.317 | 0.328 | 8.2 | -0.001 (-0.33%) | 67,500 |
19 Nov 2009 | USD | 0.354 | 0.354 | 0.3273 | 0.3291 | 8.2275 | -0.027 (-7.56%) | 64,219 |
18 Nov 2009 | USD | 0.351 | 0.363 | 0.345 | 0.356 | 8.9 | +0.007 (+2.09%) | 70,282 |
17 Nov 2009 | USD | 0.3487 | 0.3487 | 0.3487 | 0.3487 | 8.7175 | 0.0 (0.0%) | 0 |
16 Nov 2009 | USD | 0.3343 | 0.36 | 0.3343 | 0.3487 | 8.7175 | +0.011 (+3.17%) | 85,591 |
13 Nov 2009 | USD | 0.347 | 0.349 | 0.3225 | 0.338 | 8.45 | +0.002 (+0.57%) | 108,000 |
12 Nov 2009 | USD | 0.3376 | 0.343 | 0.3276 | 0.3361 | 8.4025 | +0.005 (+1.39%) | 29,415 |
11 Nov 2009 | USD | 0.345 | 0.35 | 0.324 | 0.3315 | 8.2875 | -0.021 (-6.09%) | 183,306 |
10 Nov 2009 | USD | 0.3539 | 0.355 | 0.341 | 0.353 | 8.825 | +0.013 (+3.82%) | 226,000 |
9 Nov 2009 | USD | 0.3643 | 0.365 | 0.34 | 0.34 | 8.5 | -0.013 (-3.82%) | 72,442 |
6 Nov 2009 | USD | 0.3692 | 0.3692 | 0.34 | 0.3535 | 8.8375 | -0.022 (-5.98%) | 73,312 |
5 Nov 2009 | USD | 0.3811 | 0.3811 | 0.37 | 0.376 | 9.4 | +0.024 (+6.82%) | 57,443 |
4 Nov 2009 | USD | 0.357 | 0.381 | 0.35 | 0.352 | 8.8 | +0.006 (+1.73%) | 252,330 |