Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2008 | USD | 1.15 | 1.15 | 1.07 | 1.15 | 1.15 | -0.03 (-2.54%) | 89,200 |
21 Jan 2008 | USD | 1.23 | 1.25 | 1.18 | 1.18 | 1.18 | -0.05 (-4.07%) | 43,800 |
18 Jan 2008 | USD | 1.27 | 1.27 | 1.19 | 1.23 | 1.23 | +0.03 (+2.50%) | 320,000 |
17 Jan 2008 | USD | 1.16 | 1.34 | 1.15 | 1.2 | 1.2 | +0.1 (+9.09%) | 697,600 |
16 Jan 2008 | USD | 1.06 | 1.1 | 1.06 | 1.1 | 1.1 | +0.06 (+5.77%) | 276,200 |
15 Jan 2008 | USD | 1.1 | 1.1 | 1.04 | 1.04 | 1.04 | -0.06 (-5.45%) | 173,400 |
14 Jan 2008 | USD | 1.1 | 1.1 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 249,400 |
11 Jan 2008 | USD | 1.1 | 1.11 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 687,400 |
10 Jan 2008 | USD | 1.05 | 1.12 | 1.05 | 1.09 | 1.09 | +0.07 (+6.86%) | 1,804,000 |
9 Jan 2008 | USD | 1.2 | 1.2 | 0.99 | 1.02 | 1.02 | -0.19 (-15.70%) | 2,326,200 |
8 Jan 2008 | USD | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 0 |
7 Jan 2008 | USD | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | 0.0 (0.0%) | 74,000 |
4 Jan 2008 | USD | 1.09 | 1.21 | 1.09 | 1.21 | 1.21 | +0.06 (+5.22%) | 303,600 |
3 Jan 2008 | USD | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | +0.05 (+4.55%) | 128,000 |
2 Jan 2008 | USD | 1.14 | 1.15 | 1.08 | 1.1 | 1.1 | -0.05 (-4.35%) | 116,400 |
31 Dec 2007 | USD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 10,000 |
28 Dec 2007 | USD | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 90,800 |
27 Dec 2007 | USD | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | +0.06 (+5.50%) | 99,000 |
26 Dec 2007 | USD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 1.09 | 1.15 | 1.09 | 1.09 | 1.09 | -0.09 (-7.63%) | 98,200 |
21 Dec 2007 | USD | 1.15 | 1.2 | 1.15 | 1.18 | 1.18 | +0.02 (+1.72%) | 116,600 |
19 Dec 2007 | USD | 1.08 | 1.16 | 1.08 | 1.16 | 1.16 | +0.07 (+6.42%) | 86,400 |
18 Dec 2007 | USD | 1.15 | 1.15 | 1.02 | 1.09 | 1.09 | -0.01 (-0.91%) | 78,800 |
17 Dec 2007 | USD | 1.08 | 1.12 | 1.02 | 1.1 | 1.1 | -0.04 (-3.51%) | 13,000 |
14 Dec 2007 | USD | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | +0.04 (+3.64%) | 59,200 |
13 Dec 2007 | USD | 1.1 | 1.13 | 1.06 | 1.1 | 1.1 | +0.08 (+7.84%) | 508,600 |
12 Dec 2007 | USD | 1.21 | 1.22 | 1.02 | 1.02 | 1.02 | -0.2 (-16.39%) | 70,200 |
11 Dec 2007 | USD | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | +0.06 (+5.17%) | 188,400 |
10 Dec 2007 | USD | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | +0.11 (+10.48%) | 358,000 |
7 Dec 2007 | USD | 1.1 | 1.12 | 0.915 | 1.05 | 1.05 | -0.06 (-5.41%) | 1,065,200 |