Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2009 | USD | 1 | 1 | 0.8 | 0.95 | 0.95 | -0.05 (-5%) | 39,450 |
11 Sep 2009 | USD | 1.17 | 1.2 | 0.95 | 1 | 1 | -0.151 (-13.12%) | 131,427 |
10 Sep 2009 | USD | 1.23 | 1.23 | 1.15 | 1.151 | 1.151 | -0.019 (-1.62%) | 146,599 |
9 Sep 2009 | USD | 1.22 | 1.23 | 1.02 | 1.17 | 1.17 | +0.12 (+11.43%) | 364,406 |
8 Sep 2009 | USD | 1.08 | 1.08 | 1.02 | 1.05 | 1.05 | +0.04 (+3.96%) | 69,445 |
7 Sep 2009 | USD | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 0.98 | 1.02 | 0.95 | 1.01 | 1.01 | +0.02 (+2.02%) | 34,100 |
3 Sep 2009 | USD | 0.8 | 1.05 | 0.8 | 0.99 | 0.99 | +0.19 (+23.75%) | 221,250 |
2 Sep 2009 | USD | 0.7 | 0.88 | 0.7 | 0.8 | 0.8 | +0.1 (+14.29%) | 28,234 |
1 Sep 2009 | USD | 0.8 | 0.8 | 0.7 | 0.7 | 0.7 | -0.14 (-16.67%) | 14,000 |
31 Aug 2009 | USD | 0.72 | 0.89 | 0.72 | 0.84 | 0.84 | -0.06 (-6.67%) | 9,250 |
28 Aug 2009 | USD | 0.8 | 0.93 | 0.8 | 0.9 | 0.9 | +0.1 (+12.50%) | 145,974 |
27 Aug 2009 | USD | 0.85 | 0.85 | 0.75 | 0.8 | 0.8 | -0.05 (-5.88%) | 55,640 |
26 Aug 2009 | USD | 0.55 | 1 | 0.55 | 0.85 | 0.85 | +0.3 (+54.55%) | 353,861 |
25 Aug 2009 | USD | 0.48 | 0.55 | 0.48 | 0.55 | 0.55 | +0.06 (+12.24%) | 46,675 |
24 Aug 2009 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
21 Aug 2009 | USD | 0.48 | 0.51 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 56,200 |
20 Aug 2009 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 300 |
19 Aug 2009 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
18 Aug 2009 | USD | 0.5 | 0.5 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 6,500 |
17 Aug 2009 | USD | 0.55 | 0.55 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 5,200 |
14 Aug 2009 | USD | 0.3 | 0.5 | 0.3 | 0.5 | 0.5 | 0.0 (0.0%) | 35,200 |
13 Aug 2009 | USD | 0.4 | 0.51 | 0.4 | 0.5 | 0.5 | 0.0 (0.0%) | 23,000 |
12 Aug 2009 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
11 Aug 2009 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 10,694 |
10 Aug 2009 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
7 Aug 2009 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
6 Aug 2009 | USD | 0.42 | 0.5 | 0.42 | 0.5 | 0.5 | -0.01 (-1.96%) | 5,200 |
5 Aug 2009 | USD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
4 Aug 2009 | USD | 0.55 | 0.55 | 0.47 | 0.51 | 0.51 | -0.04 (-7.27%) | 28,700 |