Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2009 | USD | 0.64 | 0.65 | 0.6 | 0.61 | 0.61 | -0.02 (-3.17%) | 102,600 |
21 May 2009 | USD | 0.66 | 0.68 | 0.63 | 0.63 | 0.63 | -0.05 (-7.35%) | 193,300 |
20 May 2009 | USD | 0.7 | 0.72 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 153,800 |
19 May 2009 | USD | 0.69 | 0.72 | 0.69 | 0.7 | 0.7 | -0.02 (-2.78%) | 50,700 |
18 May 2009 | USD | 0.66 | 0.72 | 0.66 | 0.72 | 0.72 | +0.07 (+10.77%) | 92,900 |
15 May 2009 | USD | 0.74 | 0.74 | 0.65 | 0.65 | 0.65 | -0.06 (-8.45%) | 170,500 |
14 May 2009 | USD | 0.69 | 0.72 | 0.69 | 0.71 | 0.71 | +0.02 (+2.90%) | 99,100 |
13 May 2009 | USD | 0.75 | 0.76 | 0.67 | 0.69 | 0.69 | -0.07 (-9.21%) | 204,700 |
12 May 2009 | USD | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 78,100 |
11 May 2009 | USD | 0.73 | 0.78 | 0.73 | 0.76 | 0.76 | -0.02 (-2.56%) | 121,800 |
8 May 2009 | USD | 0.77 | 0.78 | 0.75 | 0.78 | 0.78 | +0.03 (+4%) | 114,700 |
7 May 2009 | USD | 0.77 | 0.77 | 0.72 | 0.75 | 0.75 | -0.01 (-1.32%) | 205,900 |
6 May 2009 | USD | 0.69 | 0.76 | 0.69 | 0.76 | 0.76 | +0.08 (+11.76%) | 566,100 |
5 May 2009 | USD | 0.75 | 0.78 | 0.65 | 0.68 | 0.68 | -0.09 (-11.69%) | 285,400 |
4 May 2009 | USD | 0.72 | 0.77 | 0.7 | 0.77 | 0.77 | +0.06 (+8.45%) | 71,200 |
1 May 2009 | USD | 0.73 | 0.77 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 170,500 |
30 Apr 2009 | USD | 0.87 | 0.87 | 0.72 | 0.72 | 0.72 | -0.14 (-16.28%) | 352,800 |
29 Apr 2009 | USD | 0.77 | 0.86 | 0.75 | 0.86 | 0.86 | +0.1 (+13.16%) | 136,900 |
28 Apr 2009 | USD | 0.77 | 0.8 | 0.75 | 0.76 | 0.76 | -0.03 (-3.80%) | 65,600 |
27 Apr 2009 | USD | 0.83 | 0.83 | 0.79 | 0.79 | 0.79 | -0.07 (-8.14%) | 117,200 |
24 Apr 2009 | USD | 0.76 | 0.86 | 0.75 | 0.86 | 0.86 | +0.12 (+16.22%) | 146,200 |
23 Apr 2009 | USD | 0.82 | 0.85 | 0.74 | 0.74 | 0.74 | -0.08 (-9.76%) | 70,400 |
22 Apr 2009 | USD | 0.83 | 0.87 | 0.77 | 0.82 | 0.82 | -0.05 (-5.75%) | 104,600 |
21 Apr 2009 | USD | 0.74 | 0.87 | 0.74 | 0.87 | 0.87 | +0.12 (+16%) | 77,400 |
20 Apr 2009 | USD | 0.85 | 0.89 | 0.72 | 0.75 | 0.75 | -0.13 (-14.77%) | 149,300 |
17 Apr 2009 | USD | 0.85 | 0.88 | 0.81 | 0.88 | 0.88 | +0.03 (+3.53%) | 227,100 |
16 Apr 2009 | USD | 0.82 | 0.85 | 0.8 | 0.85 | 0.85 | +0.04 (+4.94%) | 127,000 |
15 Apr 2009 | USD | 0.75 | 0.81 | 0.75 | 0.81 | 0.81 | +0.04 (+5.19%) | 83,200 |
14 Apr 2009 | USD | 0.78 | 0.8 | 0.76 | 0.77 | 0.77 | -0.03 (-3.75%) | 145,500 |
13 Apr 2009 | USD | 0.82 | 0.82 | 0.73 | 0.8 | 0.8 | -0.03 (-3.61%) | 265,000 |