Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2008 | USD | 0.536 | 0.547 | 0.515 | 0.542 | 5.42 | -0.008 (-1.45%) | 81,073 |
9 Sep 2008 | USD | 0.626 | 0.626 | 0.5 | 0.55 | 5.5 | -0.08 (-12.70%) | 135,425 |
8 Sep 2008 | USD | 0.665 | 0.666 | 0.63 | 0.63 | 6.3 | -0.03 (-4.55%) | 53,000 |
5 Sep 2008 | USD | 0.668 | 0.668 | 0.597 | 0.66 | 6.6 | -0.002 (-0.30%) | 63,482 |
4 Sep 2008 | USD | 0.676 | 0.677 | 0.625 | 0.662 | 6.62 | -0.022 (-3.22%) | 59,350 |
3 Sep 2008 | USD | 0.689 | 0.693 | 0.665 | 0.684 | 6.84 | +0.002 (+0.29%) | 49,943 |
2 Sep 2008 | USD | 0.718 | 0.725 | 0.682 | 0.682 | 6.82 | -0.063 (-8.46%) | 41,298 |
1 Sep 2008 | USD | 0.745 | 0.745 | 0.745 | 0.745 | 7.45 | 0.0 (0.0%) | 0 |
29 Aug 2008 | USD | 0.73 | 0.745 | 0.73 | 0.745 | 7.45 | +0.017 (+2.34%) | 7,200 |
28 Aug 2008 | USD | 0.745 | 0.748 | 0.711 | 0.728 | 7.28 | -0.008 (-1.13%) | 18,975 |
27 Aug 2008 | USD | 0.744 | 0.744 | 0.721 | 0.7363 | 7.363 | +0.006 (+0.86%) | 10,429 |
26 Aug 2008 | USD | 0.73 | 0.7371 | 0.72 | 0.73 | 7.3 | -0.003 (-0.41%) | 11,850 |
25 Aug 2008 | USD | 0.743 | 0.76 | 0.733 | 0.733 | 7.33 | -0.023 (-3.04%) | 23,050 |
22 Aug 2008 | USD | 0.755 | 0.764 | 0.734 | 0.756 | 7.56 | +0.007 (+0.93%) | 20,771 |
21 Aug 2008 | USD | 0.741 | 0.767 | 0.74 | 0.749 | 7.49 | +0.016 (+2.18%) | 34,492 |
20 Aug 2008 | USD | 0.735 | 0.738 | 0.7 | 0.733 | 7.33 | +0.015 (+2.09%) | 14,250 |
19 Aug 2008 | USD | 0.714 | 0.728 | 0.701 | 0.718 | 7.18 | +0.012 (+1.70%) | 28,810 |
18 Aug 2008 | USD | 0.7 | 0.733 | 0.7 | 0.706 | 7.06 | -0.014 (-1.94%) | 34,765 |
15 Aug 2008 | USD | 0.771 | 0.785 | 0.7 | 0.72 | 7.2 | -0.074 (-9.32%) | 66,201 |
14 Aug 2008 | USD | 0.82 | 0.82 | 0.765 | 0.794 | 7.94 | -0.045 (-5.36%) | 24,000 |
13 Aug 2008 | USD | 0.82 | 0.845 | 0.806 | 0.839 | 8.39 | +0.015 (+1.82%) | 32,300 |
12 Aug 2008 | USD | 0.771 | 0.83 | 0.76 | 0.824 | 8.24 | +0.03 (+3.78%) | 52,182 |
11 Aug 2008 | USD | 0.82 | 0.823 | 0.792 | 0.794 | 7.94 | -0.03 (-3.64%) | 40,761 |
8 Aug 2008 | USD | 0.723 | 0.895 | 0.723 | 0.824 | 8.24 | -0.023 (-2.72%) | 55,516 |
7 Aug 2008 | USD | 0.869 | 0.869 | 0.847 | 0.847 | 8.47 | -0.019 (-2.19%) | 9,200 |
6 Aug 2008 | USD | 0.88 | 0.88 | 0.858 | 0.866 | 8.66 | -0.008 (-0.92%) | 33,565 |
5 Aug 2008 | USD | 0.944 | 0.944 | 0.869 | 0.874 | 8.74 | -0.07 (-7.42%) | 40,700 |
4 Aug 2008 | USD | 0.955 | 0.955 | 0.941 | 0.944 | 9.44 | -0.02 (-2.07%) | 3,200 |
1 Aug 2008 | USD | 0.9208 | 0.971 | 0.9208 | 0.964 | 9.64 | +0.02 (+2.12%) | 9,950 |
31 Jul 2008 | USD | 0.928 | 0.945 | 0.928 | 0.944 | 9.44 | +0.019 (+2.05%) | 6,775 |