Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2009 | USD | 0.57 | 0.58 | 0.56 | 0.564 | 5.64 | -0.005 (-0.88%) | 63,040 |
4 Nov 2009 | USD | 0.584 | 0.587 | 0.557 | 0.569 | 5.69 | +0.01 (+1.79%) | 149,210 |
3 Nov 2009 | USD | 0.535 | 0.559 | 0.509 | 0.559 | 5.59 | +0.042 (+8.12%) | 147,818 |
2 Nov 2009 | USD | 0.531 | 0.544 | 0.509 | 0.517 | 5.17 | -0.005 (-0.96%) | 131,698 |
30 Oct 2009 | USD | 0.556 | 0.556 | 0.509 | 0.522 | 5.22 | -0.019 (-3.51%) | 130,338 |
29 Oct 2009 | USD | 0.505 | 0.55 | 0.505 | 0.541 | 5.41 | +0.031 (+6.08%) | 175,824 |
28 Oct 2009 | USD | 0.54 | 0.541 | 0.507 | 0.51 | 5.1 | -0.036 (-6.59%) | 260,071 |
27 Oct 2009 | USD | 0.535 | 0.553 | 0.535 | 0.546 | 5.46 | +0.006 (+1.11%) | 124,125 |
26 Oct 2009 | USD | 0.564 | 0.575 | 0.536 | 0.54 | 5.4 | -0.033 (-5.76%) | 319,930 |
23 Oct 2009 | USD | 0.594 | 0.594 | 0.563 | 0.573 | 5.73 | -0.01 (-1.72%) | 183,203 |
22 Oct 2009 | USD | 0.598 | 0.606 | 0.57 | 0.583 | 5.83 | -0.021 (-3.48%) | 183,442 |
21 Oct 2009 | USD | 0.606 | 0.622 | 0.6 | 0.604 | 6.04 | +0.001 (+0.17%) | 154,051 |
20 Oct 2009 | USD | 0.647 | 0.652 | 0.602 | 0.603 | 6.03 | -0.044 (-6.80%) | 267,931 |
19 Oct 2009 | USD | 0.639 | 0.655 | 0.628 | 0.647 | 6.47 | +0.021 (+3.35%) | 260,520 |
16 Oct 2009 | USD | 0.635 | 0.635 | 0.615 | 0.626 | 6.26 | +0.007 (+1.13%) | 126,232 |
15 Oct 2009 | USD | 0.646 | 0.646 | 0.614 | 0.619 | 6.19 | -0.016 (-2.52%) | 156,156 |
14 Oct 2009 | USD | 0.642 | 0.647 | 0.613 | 0.635 | 6.35 | +0.028 (+4.61%) | 223,078 |
13 Oct 2009 | USD | 0.609 | 0.633 | 0.596 | 0.607 | 6.07 | +0.005 (+0.83%) | 215,590 |
12 Oct 2009 | USD | 0.623 | 0.635 | 0.598 | 0.602 | 6.02 | 0.0 (0.0%) | 118,440 |
9 Oct 2009 | USD | 0.62 | 0.625 | 0.598 | 0.602 | 6.02 | -0.021 (-3.37%) | 112,213 |
8 Oct 2009 | USD | 0.594 | 0.64 | 0.594 | 0.623 | 6.23 | +0.033 (+5.59%) | 357,179 |
7 Oct 2009 | USD | 0.593 | 0.611 | 0.585 | 0.59 | 5.9 | -0.005 (-0.84%) | 268,731 |
6 Oct 2009 | USD | 0.6 | 0.613 | 0.574 | 0.595 | 5.95 | +0.028 (+4.94%) | 279,976 |
5 Oct 2009 | USD | 0.545 | 0.569 | 0.543 | 0.567 | 5.67 | +0.024 (+4.42%) | 84,013 |
2 Oct 2009 | USD | 0.537 | 0.55 | 0.51 | 0.543 | 5.43 | +0.001 (+0.18%) | 142,458 |
1 Oct 2009 | USD | 0.565 | 0.585 | 0.54 | 0.542 | 5.42 | -0.04 (-6.87%) | 144,613 |
30 Sep 2009 | USD | 0.582 | 0.599 | 0.572 | 0.582 | 5.82 | +0.01 (+1.75%) | 255,375 |
29 Sep 2009 | USD | 0.584 | 0.584 | 0.55 | 0.572 | 5.72 | -0.006 (-1.04%) | 176,289 |
28 Sep 2009 | USD | 0.576 | 0.586 | 0.575 | 0.578 | 5.78 | +0.006 (+1.05%) | 209,662 |
25 Sep 2009 | USD | 0.533 | 0.573 | 0.525 | 0.572 | 5.72 | +0.03 (+5.54%) | 240,690 |