Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2008 | USD | 1.16 | 1.23 | 1.16 | 1.2 | 1.2 | -0.03 (-2.44%) | 125,400 |
25 Aug 2008 | USD | 1.16 | 1.24 | 1.16 | 1.23 | 1.23 | -0.01 (-0.81%) | 33,000 |
22 Aug 2008 | USD | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | +0.02 (+1.64%) | 38,600 |
21 Aug 2008 | USD | 1.21 | 1.26 | 1.21 | 1.22 | 1.22 | -0.05 (-3.94%) | 265,000 |
20 Aug 2008 | USD | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | -0.02 (-1.55%) | 24,800 |
19 Aug 2008 | USD | 1.26 | 1.3 | 1.26 | 1.29 | 1.29 | -0.01 (-0.77%) | 50,000 |
18 Aug 2008 | USD | 1.23 | 1.3 | 1.23 | 1.3 | 1.3 | -0.03 (-2.26%) | 66,200 |
15 Aug 2008 | USD | 1.21 | 1.33 | 1.21 | 1.33 | 1.33 | +0.04 (+3.10%) | 431,000 |
14 Aug 2008 | USD | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 47,000 |
13 Aug 2008 | USD | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 0 |
12 Aug 2008 | USD | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 38,400 |
11 Aug 2008 | USD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 106,400 |
8 Aug 2008 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 3,400 |
7 Aug 2008 | USD | 1.29 | 1.33 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 299,000 |
6 Aug 2008 | USD | 1.31 | 1.31 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 59,800 |
5 Aug 2008 | USD | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | +0.01 (+0.78%) | 83,600 |
4 Aug 2008 | USD | 1.29 | 1.3 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 87,000 |
1 Aug 2008 | USD | 1.28 | 1.3 | 1.25 | 1.29 | 1.29 | -0.03 (-2.27%) | 54,600 |
31 Jul 2008 | USD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 94,000 |
30 Jul 2008 | USD | 1.3 | 1.35 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 35,000 |
29 Jul 2008 | USD | 1.22 | 1.3 | 1.21 | 1.3 | 1.3 | 0.0 (0.0%) | 10,600 |
28 Jul 2008 | USD | 1.35 | 1.35 | 1.3 | 1.3 | 1.3 | -0.04 (-2.99%) | 178,400 |
25 Jul 2008 | USD | 1.3 | 1.35 | 1.3 | 1.34 | 1.34 | 0.0 (0.0%) | 157,600 |
24 Jul 2008 | USD | 1.36 | 1.4 | 1.29 | 1.34 | 1.34 | -0.05 (-3.60%) | 546,200 |
23 Jul 2008 | USD | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | +0.05 (+3.73%) | 144,000 |
22 Jul 2008 | USD | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 529,800 |
21 Jul 2008 | USD | 1.19 | 1.35 | 1.19 | 1.34 | 1.34 | +0.08 (+6.35%) | 787,200 |
18 Jul 2008 | USD | 1.25 | 1.31 | 1.18 | 1.26 | 1.26 | 0.0 (0.0%) | 3,016,000 |
17 Jul 2008 | USD | 1.39 | 1.39 | 1.25 | 1.26 | 1.26 | -0.05 (-3.82%) | 390,400 |
16 Jul 2008 | USD | 1.4 | 1.4 | 1.1 | 1.31 | 1.31 | -0.08 (-5.76%) | 1,208,200 |