Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2008 | USD | 0.48 | 0.49 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 66,100 |
8 Dec 2008 | USD | 0.45 | 0.51 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 77,100 |
5 Dec 2008 | USD | 0.44 | 0.48 | 0.42 | 0.47 | 0.47 | +0.03 (+6.82%) | 87,600 |
4 Dec 2008 | USD | 0.49 | 0.49 | 0.44 | 0.44 | 0.44 | -0.05 (-10.20%) | 62,400 |
3 Dec 2008 | USD | 0.5 | 0.54 | 0.49 | 0.49 | 0.49 | -0.03 (-5.77%) | 52,800 |
2 Dec 2008 | USD | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | +0.02 (+4%) | 33,400 |
1 Dec 2008 | USD | 0.49 | 0.53 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 57,100 |
28 Nov 2008 | USD | 0.5 | 0.5 | 0.48 | 0.5 | 0.5 | +0.01 (+2.04%) | 31,000 |
27 Nov 2008 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 0.53 | 0.53 | 0.43 | 0.49 | 0.49 | +0.03 (+6.52%) | 64,600 |
25 Nov 2008 | USD | 0.52 | 0.53 | 0.45 | 0.46 | 0.46 | -0.04 (-8%) | 54,000 |
24 Nov 2008 | USD | 0.45 | 0.56 | 0.43 | 0.5 | 0.5 | +0.11 (+28.21%) | 197,200 |
21 Nov 2008 | USD | 0.33 | 0.4 | 0.33 | 0.39 | 0.39 | 0.0 (0.0%) | 136,900 |
20 Nov 2008 | USD | 0.39 | 0.42 | 0.33 | 0.39 | 0.39 | -0.01 (-2.50%) | 139,800 |
19 Nov 2008 | USD | 0.42 | 0.46 | 0.39 | 0.4 | 0.4 | -0.05 (-11.11%) | 163,800 |
18 Nov 2008 | USD | 0.47 | 0.51 | 0.42 | 0.45 | 0.45 | -0.03 (-6.25%) | 128,200 |
17 Nov 2008 | USD | 0.55 | 0.55 | 0.46 | 0.48 | 0.48 | -0.06 (-11.11%) | 60,800 |
14 Nov 2008 | USD | 0.6 | 0.6 | 0.5 | 0.54 | 0.54 | +0.01 (+1.89%) | 19,900 |
13 Nov 2008 | USD | 0.53 | 0.55 | 0.46 | 0.53 | 0.53 | -0.04 (-7.02%) | 128,800 |
12 Nov 2008 | USD | 0.67 | 0.67 | 0.55 | 0.57 | 0.57 | -0.1 (-14.93%) | 67,800 |
11 Nov 2008 | USD | 0.72 | 0.73 | 0.67 | 0.67 | 0.67 | -0.06 (-8.22%) | 29,900 |
10 Nov 2008 | USD | 0.77 | 0.77 | 0.67 | 0.73 | 0.73 | +0.03 (+4.29%) | 180,000 |
7 Nov 2008 | USD | 0.74 | 0.75 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 43,800 |
6 Nov 2008 | USD | 0.8 | 0.81 | 0.71 | 0.71 | 0.71 | -0.08 (-10.13%) | 89,200 |
5 Nov 2008 | USD | 0.81 | 0.83 | 0.75 | 0.79 | 0.79 | +0.01 (+1.28%) | 34,500 |
4 Nov 2008 | USD | 0.72 | 0.82 | 0.72 | 0.78 | 0.78 | +0.08 (+11.43%) | 42,800 |
3 Nov 2008 | USD | 0.75 | 0.82 | 0.69 | 0.7 | 0.7 | -0.12 (-14.63%) | 138,500 |
31 Oct 2008 | USD | 0.83 | 0.85 | 0.79 | 0.82 | 0.82 | -0.04 (-4.65%) | 25,600 |
30 Oct 2008 | USD | 0.72 | 0.86 | 0.72 | 0.86 | 0.86 | +0.17 (+24.64%) | 74,500 |
29 Oct 2008 | USD | 0.5 | 0.74 | 0.5 | 0.69 | 0.69 | +0.19 (+38.00%) | 100,100 |