Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2008 | USD | 0.475 | 0.478 | 0.457 | 0.46 | 4.6 | -0.005 (-1.08%) | 84,932 |
2 Dec 2008 | USD | 0.425 | 0.473 | 0.425 | 0.465 | 4.65 | +0.063 (+15.67%) | 211,478 |
1 Dec 2008 | USD | 0.524 | 0.524 | 0.4 | 0.402 | 4.02 | -0.073 (-15.37%) | 62,581 |
28 Nov 2008 | USD | 0.456 | 0.49 | 0.45 | 0.475 | 4.75 | -0.001 (-0.21%) | 27,964 |
27 Nov 2008 | USD | 0.476 | 0.476 | 0.476 | 0.476 | 4.76 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 0.434 | 0.476 | 0.411 | 0.476 | 4.76 | +0.043 (+9.93%) | 66,080 |
25 Nov 2008 | USD | 0.442 | 0.442 | 0.4061 | 0.433 | 4.33 | +0.003 (+0.70%) | 22,070 |
24 Nov 2008 | USD | 0.385 | 0.433 | 0.385 | 0.43 | 4.3 | +0.05 (+13.16%) | 70,173 |
21 Nov 2008 | USD | 0.355 | 0.396 | 0.3504 | 0.38 | 3.8 | +0.032 (+9.20%) | 89,075 |
20 Nov 2008 | USD | 0.377 | 0.377 | 0.336 | 0.348 | 3.48 | -0.021 (-5.69%) | 53,192 |
19 Nov 2008 | USD | 0.375 | 0.39 | 0.369 | 0.369 | 3.69 | -0.005 (-1.34%) | 32,535 |
18 Nov 2008 | USD | 0.38 | 0.385 | 0.369 | 0.374 | 3.74 | -0.002 (-0.53%) | 18,500 |
17 Nov 2008 | USD | 0.4 | 0.4 | 0.375 | 0.376 | 3.76 | -0.027 (-6.70%) | 23,700 |
14 Nov 2008 | USD | 0.385 | 0.405 | 0.38 | 0.403 | 4.03 | +0.013 (+3.33%) | 19,188 |
13 Nov 2008 | USD | 0.39 | 0.402 | 0.354 | 0.39 | 3.9 | +0.03 (+8.33%) | 53,446 |
12 Nov 2008 | USD | 0.405 | 0.405 | 0.36 | 0.36 | 3.6 | -0.047 (-11.55%) | 26,898 |
11 Nov 2008 | USD | 0.424 | 0.424 | 0.401 | 0.407 | 4.07 | -0.018 (-4.24%) | 18,111 |
10 Nov 2008 | USD | 0.425 | 0.447 | 0.425 | 0.425 | 4.25 | +0.009 (+2.16%) | 13,250 |
7 Nov 2008 | USD | 0.42 | 0.425 | 0.41 | 0.416 | 4.16 | -0.009 (-2.12%) | 29,725 |
6 Nov 2008 | USD | 0.416 | 0.4271 | 0.397 | 0.425 | 4.25 | +0.01 (+2.41%) | 37,659 |
5 Nov 2008 | USD | 0.443 | 0.462 | 0.415 | 0.415 | 4.15 | -0.05 (-10.75%) | 28,664 |
4 Nov 2008 | USD | 0.445 | 0.469 | 0.387 | 0.465 | 4.65 | +0.044 (+10.45%) | 67,500 |
3 Nov 2008 | USD | 0.415 | 0.436 | 0.401 | 0.421 | 4.21 | +0.006 (+1.45%) | 27,645 |
31 Oct 2008 | USD | 0.391 | 0.424 | 0.35 | 0.415 | 4.15 | +0.054 (+14.96%) | 60,060 |
30 Oct 2008 | USD | 0.402 | 0.405 | 0.35 | 0.361 | 3.61 | -0.01 (-2.70%) | 46,421 |
29 Oct 2008 | USD | 0.342 | 0.375 | 0.324 | 0.371 | 3.71 | +0.055 (+17.41%) | 110,426 |
28 Oct 2008 | USD | 0.35 | 0.35 | 0.312 | 0.316 | 3.16 | -0.014 (-4.24%) | 74,542 |
27 Oct 2008 | USD | 0.35 | 0.369 | 0.33 | 0.33 | 3.3 | -0.041 (-11.05%) | 44,850 |
24 Oct 2008 | USD | 0.336 | 0.39 | 0.325 | 0.371 | 3.71 | +0.014 (+3.92%) | 77,576 |
23 Oct 2008 | USD | 0.378 | 0.388 | 0.328 | 0.357 | 3.57 | -0.026 (-6.79%) | 116,151 |