Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2009 | USD | 0.615 | 0.615 | 0.584 | 0.585 | 5.85 | -0.026 (-4.26%) | 164,633 |
16 Dec 2009 | USD | 0.621 | 0.621 | 0.601 | 0.611 | 6.11 | +0.001 (+0.16%) | 149,531 |
15 Dec 2009 | USD | 0.609 | 0.624 | 0.596 | 0.61 | 6.1 | -0.005 (-0.81%) | 138,697 |
14 Dec 2009 | USD | 0.6 | 0.629 | 0.598 | 0.615 | 6.15 | +0.018 (+3.02%) | 110,054 |
11 Dec 2009 | USD | 0.63 | 0.63 | 0.592 | 0.597 | 5.97 | -0.021 (-3.40%) | 184,861 |
10 Dec 2009 | USD | 0.63 | 0.65 | 0.61 | 0.618 | 6.18 | -0.007 (-1.12%) | 153,789 |
9 Dec 2009 | USD | 0.621 | 0.626 | 0.6 | 0.625 | 6.25 | +0.005 (+0.81%) | 287,375 |
8 Dec 2009 | USD | 0.67 | 0.67 | 0.617 | 0.62 | 6.2 | -0.045 (-6.77%) | 264,942 |
7 Dec 2009 | USD | 0.658 | 0.674 | 0.649 | 0.665 | 6.65 | -0.003 (-0.45%) | 194,058 |
4 Dec 2009 | USD | 0.688 | 0.688 | 0.642 | 0.668 | 6.68 | -0.012 (-1.76%) | 293,197 |
3 Dec 2009 | USD | 0.695 | 0.704 | 0.65 | 0.68 | 6.8 | -0.005 (-0.73%) | 394,002 |
2 Dec 2009 | USD | 0.668 | 0.738 | 0.668 | 0.685 | 6.85 | +0.019 (+2.85%) | 578,969 |
1 Dec 2009 | USD | 0.625 | 0.691 | 0.612 | 0.666 | 6.66 | +0.062 (+10.26%) | 602,685 |
30 Nov 2009 | USD | 0.577 | 0.616 | 0.575 | 0.604 | 6.04 | +0.023 (+3.96%) | 219,409 |
27 Nov 2009 | USD | 0.573 | 0.609 | 0.569 | 0.581 | 5.81 | -0.039 (-6.29%) | 200,538 |
26 Nov 2009 | USD | 0.62 | 0.62 | 0.62 | 0.62 | 6.2 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 0.573 | 0.625 | 0.573 | 0.62 | 6.2 | +0.052 (+9.15%) | 266,148 |
24 Nov 2009 | USD | 0.563 | 0.57 | 0.553 | 0.568 | 5.68 | 0.0 (0.0%) | 72,446 |
23 Nov 2009 | USD | 0.558 | 0.577 | 0.557 | 0.568 | 5.68 | +0.015 (+2.71%) | 204,497 |
20 Nov 2009 | USD | 0.549 | 0.56 | 0.541 | 0.553 | 5.53 | -0.001 (-0.18%) | 87,416 |
19 Nov 2009 | USD | 0.555 | 0.566 | 0.543 | 0.554 | 5.54 | -0.016 (-2.81%) | 126,844 |
18 Nov 2009 | USD | 0.56 | 0.574 | 0.552 | 0.57 | 5.7 | +0.011 (+1.97%) | 159,579 |
17 Nov 2009 | USD | 0.568 | 0.568 | 0.535 | 0.559 | 5.59 | -0.01 (-1.76%) | 141,145 |
16 Nov 2009 | USD | 0.563 | 0.575 | 0.549 | 0.569 | 5.69 | +0.027 (+4.98%) | 214,286 |
13 Nov 2009 | USD | 0.532 | 0.5518 | 0.526 | 0.542 | 5.42 | +0.015 (+2.85%) | 90,222 |
12 Nov 2009 | USD | 0.559 | 0.563 | 0.525 | 0.527 | 5.27 | -0.033 (-5.89%) | 144,042 |
11 Nov 2009 | USD | 0.576 | 0.576 | 0.553 | 0.56 | 5.6 | -0.01 (-1.75%) | 149,144 |
10 Nov 2009 | USD | 0.56 | 0.572 | 0.557 | 0.57 | 5.7 | +0.01 (+1.79%) | 164,704 |
9 Nov 2009 | USD | 0.56 | 0.581 | 0.559 | 0.56 | 5.6 | +0.007 (+1.27%) | 104,427 |
6 Nov 2009 | USD | 0.572 | 0.572 | 0.547 | 0.553 | 5.53 | -0.011 (-1.95%) | 69,357 |