Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2008 | USD | 0.832 | 0.836 | 0.812 | 0.819 | 0.819 | -0.02 (-2.38%) | 334,631 |
15 Jul 2008 | USD | 0.872 | 0.887 | 0.821 | 0.839 | 0.839 | -0.029 (-3.34%) | 443,196 |
14 Jul 2008 | USD | 0.881 | 0.881 | 0.861 | 0.868 | 0.868 | -0.014 (-1.59%) | 164,880 |
11 Jul 2008 | USD | 0.879 | 0.889 | 0.865 | 0.882 | 0.882 | +0.003 (+0.34%) | 373,818 |
10 Jul 2008 | USD | 0.88 | 0.893 | 0.87 | 0.879 | 0.879 | -0.001 (-0.11%) | 383,599 |
9 Jul 2008 | USD | 0.867 | 0.892 | 0.867 | 0.88 | 0.88 | +0.013 (+1.50%) | 540,546 |
8 Jul 2008 | USD | 0.865 | 0.875 | 0.858 | 0.867 | 0.867 | -0.004 (-0.46%) | 505,076 |
7 Jul 2008 | USD | 0.84 | 0.875 | 0.84 | 0.871 | 0.871 | +0.024 (+2.83%) | 596,579 |
4 Jul 2008 | USD | 0.838 | 0.87 | 0.826 | 0.847 | 0.847 | +0.011 (+1.32%) | 621,200 |
3 Jul 2008 | USD | 0.8 | 0.845 | 0.8 | 0.836 | 0.836 | +0.016 (+1.95%) | 258,631 |
2 Jul 2008 | USD | 0.81 | 0.826 | 0.8 | 0.82 | 0.82 | +0.016 (+1.99%) | 259,103 |
1 Jul 2008 | USD | 0.838 | 0.838 | 0.792 | 0.804 | 0.804 | -0.034 (-4.06%) | 381,371 |
30 Jun 2008 | USD | 0.848 | 0.858 | 0.811 | 0.838 | 0.838 | +0.008 (+0.96%) | 500,490 |
27 Jun 2008 | USD | 0.836 | 0.859 | 0.82 | 0.83 | 0.83 | -0.029 (-3.38%) | 1,152,171 |
26 Jun 2008 | USD | 0.834 | 0.869 | 0.818 | 0.859 | 0.859 | +0.062 (+7.78%) | 1,227,465 |
24 Jun 2008 | USD | 0.794 | 0.803 | 0.771 | 0.797 | 0.797 | +0.022 (+2.84%) | 196,208 |
23 Jun 2008 | USD | 0.795 | 0.8 | 0.77 | 0.775 | 0.775 | -0.016 (-2.02%) | 176,499 |
20 Jun 2008 | USD | 0.801 | 0.84 | 0.76 | 0.791 | 0.791 | +0.011 (+1.41%) | 633,605 |
19 Jun 2008 | USD | 0.85 | 0.855 | 0.78 | 0.78 | 0.78 | -0.076 (-8.88%) | 487,714 |
18 Jun 2008 | USD | 0.808 | 0.873 | 0.783 | 0.856 | 0.856 | +0.028 (+3.38%) | 747,825 |
17 Jun 2008 | USD | 0.852 | 0.895 | 0.825 | 0.828 | 0.828 | -0.044 (-5.05%) | 305,419 |
16 Jun 2008 | USD | 0.88 | 0.9 | 0.855 | 0.872 | 0.872 | -0.008 (-0.91%) | 232,800 |
13 Jun 2008 | USD | 0.892 | 0.898 | 0.875 | 0.88 | 0.88 | -0.011 (-1.23%) | 362,149 |
12 Jun 2008 | USD | 0.891 | 0.897 | 0.875 | 0.891 | 0.891 | 0.0 (0.0%) | 277,370 |
11 Jun 2008 | USD | 0.89 | 0.904 | 0.868 | 0.891 | 0.891 | 0.0 (0.0%) | 346,691 |
10 Jun 2008 | USD | 0.951 | 0.951 | 0.881 | 0.891 | 0.891 | -0.088 (-8.99%) | 814,666 |
6 Jun 2008 | USD | 1 | 1.003 | 0.96 | 0.979 | 0.979 | -0.021 (-2.10%) | 657,387 |
5 Jun 2008 | USD | 0.987 | 1.02 | 0.971 | 1 | 1 | +0.035 (+3.63%) | 1,142,560 |
4 Jun 2008 | USD | 0.96 | 1.005 | 0.96 | 0.965 | 0.965 | +0.02 (+2.12%) | 594,325 |
3 Jun 2008 | USD | 0.96 | 0.96 | 0.942 | 0.945 | 0.945 | -0.019 (-1.97%) | 218,630 |