Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2009 | USD | 0.409 | 0.409 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 92,105 |
11 Dec 2009 | USD | 0.42 | 0.42 | 0.37 | 0.37 | 0.37 | +0.02 (+5.71%) | 437,485 |
10 Dec 2009 | USD | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 5,100 |
9 Dec 2009 | USD | 0.35 | 0.395 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 67,643 |
8 Dec 2009 | USD | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -0.03 (-8.11%) | 32,199 |
7 Dec 2009 | USD | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | 0.0 (0.0%) | 22,550 |
4 Dec 2009 | USD | 0.34 | 0.395 | 0.31 | 0.37 | 0.37 | +0.06 (+19.35%) | 135,950 |
3 Dec 2009 | USD | 0.35 | 0.35 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 30,000 |
2 Dec 2009 | USD | 0.36 | 0.36 | 0.31 | 0.31 | 0.31 | -0.05 (-13.89%) | 41,300 |
1 Dec 2009 | USD | 0.35 | 0.36 | 0.25 | 0.36 | 0.36 | +0.01 (+2.86%) | 37,500 |
30 Nov 2009 | USD | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 25,965 |
27 Nov 2009 | USD | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 29,000 |
26 Nov 2009 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 0.399 | 0.399 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 84,175 |
24 Nov 2009 | USD | 0.35 | 0.39 | 0.35 | 0.36 | 0.36 | -0.05 (-12.20%) | 44,000 |
23 Nov 2009 | USD | 0.45 | 0.45 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 151,488 |
20 Nov 2009 | USD | 0.399 | 0.4 | 0.33 | 0.4 | 0.4 | +0.105 (+35.59%) | 171,048 |
19 Nov 2009 | USD | 0.3 | 0.4 | 0.24 | 0.295 | 0.295 | +0.055 (+22.92%) | 91,686 |
18 Nov 2009 | USD | 0.3 | 0.3 | 0.23 | 0.24 | 0.24 | -0.06 (-20%) | 25,742 |
17 Nov 2009 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.04 (-11.76%) | 11,450 |
16 Nov 2009 | USD | 0.339 | 0.34 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 24,985 |
13 Nov 2009 | USD | 0.33 | 0.33 | 0.3 | 0.33 | 0.33 | +0.02 (+6.45%) | 36,855 |
12 Nov 2009 | USD | 0.33 | 0.339 | 0.31 | 0.31 | 0.31 | -0.03 (-8.82%) | 22,140 |
11 Nov 2009 | USD | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | +0.04 (+13.33%) | 50,950 |
10 Nov 2009 | USD | 0.34 | 0.35 | 0.3 | 0.3 | 0.3 | -0.039 (-11.50%) | 47,220 |
9 Nov 2009 | USD | 0.3 | 0.36 | 0.3 | 0.339 | 0.339 | +0.039 (+13.00%) | 72,730 |
6 Nov 2009 | USD | 0.4 | 0.4 | 0.3 | 0.3 | 0.3 | -0.06 (-16.67%) | 105,590 |
5 Nov 2009 | USD | 0.3 | 0.39 | 0.3 | 0.36 | 0.36 | +0.04 (+12.50%) | 74,973 |
4 Nov 2009 | USD | 0.39 | 0.39 | 0.32 | 0.32 | 0.32 | -0.06 (-15.79%) | 100,100 |
3 Nov 2009 | USD | 0.4 | 0.4 | 0.32 | 0.38 | 0.38 | +0.03 (+8.57%) | 53,170 |