Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2009 | USD | 0.88 | 0.9 | 0.8 | 0.83 | 0.83 | -0.03 (-3.49%) | 66,199 |
19 May 2009 | USD | 0.89 | 0.89 | 0.84 | 0.86 | 0.86 | -0.01 (-1.15%) | 34,278 |
18 May 2009 | USD | 0.81 | 0.89 | 0.8 | 0.87 | 0.87 | +0.07 (+8.75%) | 50,338 |
15 May 2009 | USD | 0.82 | 0.8372 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 40,888 |
14 May 2009 | USD | 0.85 | 0.85 | 0.8 | 0.82 | 0.82 | +0.03 (+3.80%) | 22,762 |
13 May 2009 | USD | 0.87 | 0.87 | 0.79 | 0.79 | 0.79 | -0.06 (-7.06%) | 39,353 |
12 May 2009 | USD | 0.82 | 0.9 | 0.82 | 0.85 | 0.85 | +0.06 (+7.59%) | 62,277 |
11 May 2009 | USD | 0.86 | 0.87 | 0.79 | 0.79 | 0.79 | -0.08 (-9.20%) | 25,921 |
8 May 2009 | USD | 0.74 | 0.9 | 0.69 | 0.87 | 0.87 | +0.13 (+17.57%) | 96,779 |
7 May 2009 | USD | 0.79 | 0.84 | 0.74 | 0.74 | 0.74 | -0 (-0.04%) | 64,207 |
6 May 2009 | USD | 0.84 | 0.85 | 0.73 | 0.7403 | 0.7403 | -0.1 (-11.87%) | 71,080 |
5 May 2009 | USD | 0.76 | 0.8792 | 0.76 | 0.84 | 0.84 | +0.08 (+10.53%) | 103,642 |
4 May 2009 | USD | 0.6 | 0.76 | 0.6 | 0.76 | 0.76 | +0.16 (+26.67%) | 176,004 |
1 May 2009 | USD | 0.6 | 0.64 | 0.58 | 0.6 | 0.6 | +0.05 (+9.09%) | 118,239 |
30 Apr 2009 | USD | 0.64 | 0.64 | 0.55 | 0.55 | 0.55 | -0.06 (-9.84%) | 49,116 |
29 Apr 2009 | USD | 0.63 | 0.64 | 0.59 | 0.61 | 0.61 | -0.02 (-3.17%) | 20,375 |
28 Apr 2009 | USD | 0.69 | 0.6917 | 0.54 | 0.63 | 0.63 | 0.0 (0.0%) | 72,143 |
27 Apr 2009 | USD | 0.66 | 0.697 | 0.59 | 0.63 | 0.63 | +0.03 (+5%) | 84,392 |
24 Apr 2009 | USD | 0.65 | 0.65 | 0.56 | 0.6 | 0.6 | +0.05 (+9.09%) | 71,370 |
23 Apr 2009 | USD | 0.6 | 0.6 | 0.5499 | 0.55 | 0.55 | -0.01 (-1.79%) | 100,457 |
22 Apr 2009 | USD | 0.66 | 0.719 | 0.515 | 0.56 | 0.56 | -0.1 (-15.15%) | 644,354 |
21 Apr 2009 | USD | 0.7 | 0.7 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 26,447 |
20 Apr 2009 | USD | 0.75 | 0.75 | 0.66 | 0.66 | 0.66 | -0.12 (-15.38%) | 38,128 |
17 Apr 2009 | USD | 0.85 | 0.85 | 0.766 | 0.78 | 0.78 | -0.02 (-2.50%) | 20,052 |
16 Apr 2009 | USD | 0.8 | 0.859 | 0.79 | 0.8 | 0.8 | +0.012 (+1.52%) | 31,535 |
15 Apr 2009 | USD | 0.95 | 0.96 | 0.72 | 0.788 | 0.788 | -0.162 (-17.05%) | 184,831 |
14 Apr 2009 | USD | 0.95 | 0.99 | 0.95 | 0.95 | 0.95 | -0.03 (-3.06%) | 19,637 |
13 Apr 2009 | USD | 1 | 1 | 0.83 | 0.98 | 0.98 | -0.04 (-3.92%) | 15,416 |
10 Apr 2009 | USD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
9 Apr 2009 | USD | 1.03 | 1.05 | 0.99 | 1.02 | 1.02 | -0.01 (-0.97%) | 34,868 |