Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2009 | USD | 0.74 | 0.76 | 0.71 | 0.73 | 0.73 | -0.02 (-2.67%) | 172,400 |
24 Sep 2009 | USD | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 121,400 |
23 Sep 2009 | USD | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | +0.03 (+4.17%) | 323,400 |
22 Sep 2009 | USD | 0.75 | 0.75 | 0.71 | 0.72 | 0.72 | -0.02 (-2.70%) | 125,400 |
21 Sep 2009 | USD | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 146,800 |
18 Sep 2009 | USD | 0.78 | 0.79 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 277,300 |
17 Sep 2009 | USD | 0.76 | 0.78 | 0.71 | 0.77 | 0.77 | 0.0 (0.0%) | 225,200 |
16 Sep 2009 | USD | 0.75 | 0.79 | 0.75 | 0.77 | 0.77 | +0.03 (+4.05%) | 253,100 |
15 Sep 2009 | USD | 0.78 | 0.78 | 0.74 | 0.74 | 0.74 | -0.04 (-5.13%) | 173,500 |
14 Sep 2009 | USD | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | +0.03 (+4%) | 313,900 |
11 Sep 2009 | USD | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 323,100 |
10 Sep 2009 | USD | 0.74 | 0.77 | 0.73 | 0.76 | 0.76 | +0.02 (+2.70%) | 218,500 |
9 Sep 2009 | USD | 0.78 | 0.78 | 0.71 | 0.74 | 0.74 | -0.03 (-3.90%) | 548,100 |
8 Sep 2009 | USD | 0.7 | 0.85 | 0.7 | 0.77 | 0.77 | +0.07 (+10.00%) | 1,548,800 |
7 Sep 2009 | USD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 0.73 | 0.73 | 0.68 | 0.7 | 0.7 | +0.02 (+2.94%) | 157,100 |
3 Sep 2009 | USD | 0.72 | 0.72 | 0.65 | 0.68 | 0.68 | 0.0 (0.0%) | 541,900 |
2 Sep 2009 | USD | 0.7 | 0.7 | 0.64 | 0.68 | 0.68 | -0.02 (-2.86%) | 444,500 |
1 Sep 2009 | USD | 0.7 | 0.74 | 0.7 | 0.7 | 0.7 | -0.04 (-5.41%) | 209,400 |
31 Aug 2009 | USD | 0.73 | 0.74 | 0.66 | 0.74 | 0.74 | +0.01 (+1.37%) | 367,500 |
28 Aug 2009 | USD | 0.74 | 0.75 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 121,900 |
27 Aug 2009 | USD | 0.75 | 0.78 | 0.72 | 0.73 | 0.73 | -0.02 (-2.67%) | 361,900 |
26 Aug 2009 | USD | 0.72 | 0.75 | 0.7 | 0.75 | 0.75 | +0.04 (+5.63%) | 259,800 |
25 Aug 2009 | USD | 0.7 | 0.74 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 530,200 |
24 Aug 2009 | USD | 0.64 | 0.7 | 0.63 | 0.7 | 0.7 | +0.06 (+9.38%) | 499,800 |
21 Aug 2009 | USD | 0.63 | 0.66 | 0.63 | 0.64 | 0.64 | +0.02 (+3.23%) | 315,200 |
20 Aug 2009 | USD | 0.6 | 0.63 | 0.59 | 0.62 | 0.62 | +0.03 (+5.08%) | 143,500 |
19 Aug 2009 | USD | 0.64 | 0.64 | 0.59 | 0.59 | 0.59 | -0.02 (-3.28%) | 121,300 |
18 Aug 2009 | USD | 0.59 | 0.62 | 0.58 | 0.61 | 0.61 | +0.03 (+5.17%) | 128,600 |
17 Aug 2009 | USD | 0.55 | 0.6 | 0.55 | 0.58 | 0.58 | 0.0 (0.0%) | 51,600 |