Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2008 | USD | 1.73 | 1.75 | 1.68 | 1.69 | 20.28 | +0.01 (+0.60%) | 63,800 |
18 Feb 2008 | USD | 1.68 | 1.68 | 1.68 | 1.68 | 20.16 | 0.0 (0.0%) | 0 |
15 Feb 2008 | USD | 1.59 | 1.68 | 1.5 | 1.68 | 20.16 | +0.12 (+7.69%) | 95,200 |
14 Feb 2008 | USD | 1.55 | 1.58 | 1.52 | 1.56 | 18.72 | +0.03 (+1.96%) | 64,600 |
13 Feb 2008 | USD | 1.5 | 1.58 | 1.49 | 1.53 | 18.36 | +0.01 (+0.66%) | 65,300 |
12 Feb 2008 | USD | 1.52 | 1.6 | 1.45 | 1.52 | 18.24 | +0.02 (+1.33%) | 113,202 |
11 Feb 2008 | USD | 1.28 | 1.5 | 1.26 | 1.5 | 18 | +0.25 (+20%) | 161,000 |
8 Feb 2008 | USD | 1.07 | 1.25 | 1.07 | 1.25 | 15 | +0.15 (+13.64%) | 144,300 |
7 Feb 2008 | USD | 1.17 | 1.2 | 1.06 | 1.1 | 13.2 | -0.04 (-3.51%) | 135,100 |
6 Feb 2008 | USD | 1.23 | 1.27 | 1.12 | 1.14 | 13.68 | -0.05 (-4.20%) | 189,000 |
5 Feb 2008 | USD | 1.2 | 1.25 | 1.18 | 1.19 | 14.28 | -0.03 (-2.46%) | 102,400 |
4 Feb 2008 | USD | 1.22 | 1.3 | 1.19 | 1.22 | 14.64 | 0.0 (0.0%) | 131,400 |
1 Feb 2008 | USD | 1.25 | 1.32 | 1.2 | 1.22 | 14.64 | -0.04 (-3.17%) | 84,800 |
31 Jan 2008 | USD | 1.27 | 1.43 | 1.18 | 1.26 | 15.12 | -0.02 (-1.56%) | 143,500 |
30 Jan 2008 | USD | 1.35 | 1.41 | 1.2 | 1.28 | 15.36 | -0.14 (-9.86%) | 153,000 |
29 Jan 2008 | USD | 1.42 | 1.44 | 1.38 | 1.42 | 17.04 | +0.03 (+2.16%) | 68,214 |
28 Jan 2008 | USD | 1.39 | 1.45 | 1.39 | 1.39 | 16.68 | 0.0 (0.0%) | 27,300 |
25 Jan 2008 | USD | 1.46 | 1.46 | 1.35 | 1.39 | 16.68 | -0.06 (-4.14%) | 94,300 |
24 Jan 2008 | USD | 1.42 | 1.46 | 1.33 | 1.45 | 17.4 | +0.07 (+5.07%) | 131,500 |
23 Jan 2008 | USD | 1.36 | 1.41 | 1.32 | 1.38 | 16.56 | -0.01 (-0.72%) | 29,400 |
22 Jan 2008 | USD | 1.37 | 1.47 | 1.35 | 1.39 | 16.68 | +0.02 (+1.46%) | 73,300 |
21 Jan 2008 | USD | 1.37 | 1.37 | 1.37 | 1.37 | 16.44 | 0.0 (0.0%) | 0 |
18 Jan 2008 | USD | 1.42 | 1.47 | 1.37 | 1.37 | 16.44 | 0.0 (0.0%) | 130,100 |
17 Jan 2008 | USD | 1.54 | 1.54 | 1.36 | 1.37 | 16.44 | -0.17 (-11.04%) | 51,000 |
16 Jan 2008 | USD | 1.33 | 1.54 | 1.33 | 1.54 | 18.48 | +0.19 (+14.07%) | 147,700 |
15 Jan 2008 | USD | 1.39 | 1.39 | 1.31 | 1.35 | 16.2 | -0.01 (-0.74%) | 53,400 |
14 Jan 2008 | USD | 1.29 | 1.39 | 1.29 | 1.36 | 16.32 | +0.01 (+0.74%) | 26,800 |
11 Jan 2008 | USD | 1.33 | 1.4 | 1.32 | 1.35 | 16.2 | +0.04 (+3.05%) | 21,404 |
10 Jan 2008 | USD | 1.3 | 1.33 | 1.27 | 1.31 | 15.72 | 0.0 (0.0%) | 28,000 |
9 Jan 2008 | USD | 1.32 | 1.35 | 1.25 | 1.31 | 15.72 | -0.01 (-0.76%) | 53,800 |