Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2008 | USD | 1.3 | 1.36 | 1.21 | 1.27 | 1.27 | -0.01 (-0.78%) | 24,160 |
2 Dec 2008 | USD | 1.32 | 1.32 | 1.05 | 1.28 | 1.28 | -0.02 (-1.54%) | 17,033 |
1 Dec 2008 | USD | 1.21 | 1.36 | 1.21 | 1.3 | 1.3 | -0.2 (-13.33%) | 26,803 |
28 Nov 2008 | USD | 1.39 | 1.51 | 1.39 | 1.5 | 1.5 | +0.1 (+7.14%) | 18,802 |
27 Nov 2008 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 1.21 | 1.5 | 1.19 | 1.4 | 1.4 | +0.2 (+16.67%) | 32,284 |
25 Nov 2008 | USD | 1.51 | 1.63 | 1.2 | 1.2 | 1.2 | -0.3 (-20%) | 25,616 |
24 Nov 2008 | USD | 1.43 | 1.6 | 1.28 | 1.5 | 1.5 | +0.1 (+7.14%) | 40,988 |
21 Nov 2008 | USD | 1.48 | 1.8 | 1.2 | 1.4 | 1.4 | +0.21 (+17.65%) | 66,670 |
20 Nov 2008 | USD | 1.18 | 1.51 | 1.15 | 1.19 | 1.19 | +0.05 (+4.39%) | 74,349 |
19 Nov 2008 | USD | 1.25 | 1.26 | 1.14 | 1.14 | 1.14 | -0.14 (-10.94%) | 58,071 |
18 Nov 2008 | USD | 1.38 | 1.44 | 1.27 | 1.28 | 1.28 | +0.02 (+1.59%) | 623,216 |
17 Nov 2008 | USD | 1.3 | 1.4 | 1.21 | 1.26 | 1.26 | -0.04 (-3.08%) | 12,556 |
14 Nov 2008 | USD | 1.51 | 1.51 | 1.3 | 1.3 | 1.3 | -0.21 (-13.91%) | 12,430 |
13 Nov 2008 | USD | 1.56 | 1.75 | 1.11 | 1.51 | 1.51 | -0.07 (-4.43%) | 57,780 |
12 Nov 2008 | USD | 2.59 | 2.59 | 1.58 | 1.58 | 1.58 | -1.06 (-40.15%) | 40,793 |
11 Nov 2008 | USD | 2.65 | 3 | 2.5501 | 2.64 | 2.64 | -0.02 (-0.75%) | 9,179 |
10 Nov 2008 | USD | 2.84 | 2.91 | 2.63 | 2.66 | 2.66 | -0.11 (-3.97%) | 5,186 |
7 Nov 2008 | USD | 2.78 | 2.78 | 2.65 | 2.77 | 2.77 | +0.02 (+0.73%) | 7,592 |
6 Nov 2008 | USD | 2.59 | 2.95 | 2.57 | 2.75 | 2.75 | +0.11 (+4.17%) | 8,886 |
5 Nov 2008 | USD | 2.73 | 2.73 | 2.56 | 2.64 | 2.64 | -0.1 (-3.65%) | 13,771 |
4 Nov 2008 | USD | 2.84 | 2.98 | 2.67 | 2.74 | 2.74 | +0.03 (+1.11%) | 15,816 |
3 Nov 2008 | USD | 2.91 | 3.39 | 2.68 | 2.71 | 2.71 | -0.27 (-9.06%) | 12,254 |
31 Oct 2008 | USD | 3.05 | 3.39 | 2.8 | 2.98 | 2.98 | -0.07 (-2.30%) | 12,244 |
30 Oct 2008 | USD | 3.53 | 3.53 | 2.93 | 3.05 | 3.05 | -0.4 (-11.59%) | 31,687 |
29 Oct 2008 | USD | 3.48 | 3.92 | 3.4 | 3.45 | 3.45 | -0.01 (-0.29%) | 6,965 |
28 Oct 2008 | USD | 3.43 | 3.99 | 3.17 | 3.46 | 3.46 | +0.22 (+6.79%) | 20,814 |
27 Oct 2008 | USD | 3.39 | 4 | 3.14 | 3.24 | 3.24 | -0.19 (-5.54%) | 12,497 |
24 Oct 2008 | USD | 3.34 | 4.26 | 3.18 | 3.43 | 3.43 | -0.15 (-4.19%) | 44,179 |
23 Oct 2008 | USD | 3.76 | 4 | 3.49 | 3.58 | 3.58 | -0.17 (-4.53%) | 16,717 |