Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2009 | USD | 0.65 | 0.65 | 0.51 | 0.6 | 0.6 | -0.07 (-10.46%) | 43,700 |
23 Dec 2009 | USD | 0.72 | 0.72 | 0.6601 | 0.6701 | 0.6701 | -0.08 (-10.65%) | 46,250 |
22 Dec 2009 | USD | 0.82 | 0.82 | 0.7 | 0.75 | 0.75 | -0.06 (-7.41%) | 23,750 |
21 Dec 2009 | USD | 0.76 | 0.85 | 0.75 | 0.81 | 0.81 | +0.055 (+7.28%) | 203,600 |
18 Dec 2009 | USD | 0.71 | 0.76 | 0.705 | 0.755 | 0.755 | +0.045 (+6.34%) | 100,600 |
17 Dec 2009 | USD | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | +0.06 (+9.23%) | 162,500 |
16 Dec 2009 | USD | 0.6301 | 0.673 | 0.625 | 0.65 | 0.65 | +0.03 (+4.84%) | 205,200 |
15 Dec 2009 | USD | 0.625 | 0.64 | 0.6061 | 0.62 | 0.62 | 0.0 (0.0%) | 168,800 |
14 Dec 2009 | USD | 0.65 | 0.65 | 0.5751 | 0.62 | 0.62 | +0.135 (+27.84%) | 22,500 |
11 Dec 2009 | USD | 0.53 | 0.53 | 0.48 | 0.485 | 0.485 | -0.125 (-20.49%) | 55,749 |
10 Dec 2009 | USD | 0.57 | 0.63 | 0.44 | 0.61 | 0.61 | -0.39 (-39%) | 300,411 |
9 Dec 2009 | USD | 1.03 | 1.04 | 0.98 | 1 | 1 | -0.04 (-3.85%) | 32,000 |
8 Dec 2009 | USD | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | +0.02 (+1.96%) | 8,750 |
7 Dec 2009 | USD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.005 (-0.49%) | 5,100 |
4 Dec 2009 | USD | 1.04 | 1.05 | 0.96 | 1.025 | 1.025 | -0.025 (-2.38%) | 20,350 |
3 Dec 2009 | USD | 1.05 | 1.15 | 1.02 | 1.05 | 1.05 | +0.04 (+3.96%) | 44,000 |
2 Dec 2009 | USD | 1.02 | 1.03 | 0.975 | 1.01 | 1.01 | +0.085 (+9.18%) | 27,000 |
1 Dec 2009 | USD | 0.97 | 0.99 | 0.925 | 0.9251 | 0.9251 | -0.035 (-3.64%) | 38,920 |
30 Nov 2009 | USD | 0.92 | 0.96 | 0.91 | 0.96 | 0.96 | +0.055 (+6.08%) | 199,193 |
27 Nov 2009 | USD | 0.885 | 0.905 | 0.8 | 0.905 | 0.905 | +0.005 (+0.56%) | 61,800 |
26 Nov 2009 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | +0.005 (+0.56%) | 48,400 |
24 Nov 2009 | USD | 1.03 | 1.05 | 0.895 | 0.895 | 0.895 | 0.0 (0.0%) | 28,500 |
23 Nov 2009 | USD | 0.9 | 0.96 | 0.87 | 0.895 | 0.895 | +0.095 (+11.88%) | 49,750 |
20 Nov 2009 | USD | 0.785 | 0.8 | 0.785 | 0.8 | 0.8 | +0.014 (+1.74%) | 178,000 |
19 Nov 2009 | USD | 0.765 | 0.7863 | 0.765 | 0.7863 | 0.7863 | +0.066 (+9.21%) | 82,000 |
18 Nov 2009 | USD | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 35,500 |
17 Nov 2009 | USD | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | +0.035 (+5.11%) | 148,200 |
16 Nov 2009 | USD | 0.7 | 0.72 | 0.685 | 0.685 | 0.685 | +0.055 (+8.73%) | 169,025 |
13 Nov 2009 | USD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 200 |