Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2008 | USD | 1.36 | 1.39 | 1.31 | 1.32 | 15.84 | -0.05 (-3.65%) | 17,400 |
7 Jan 2008 | USD | 1.33 | 1.43 | 1.33 | 1.37 | 16.44 | +0.04 (+3.01%) | 13,600 |
4 Jan 2008 | USD | 1.47 | 1.47 | 1.29 | 1.33 | 15.96 | -0.01 (-0.75%) | 37,200 |
3 Jan 2008 | USD | 1.47 | 1.48 | 1.32 | 1.34 | 16.08 | +0.04 (+3.08%) | 40,100 |
2 Jan 2008 | USD | 1.32 | 1.39 | 1.27 | 1.3 | 15.6 | -0.05 (-3.70%) | 95,300 |
1 Jan 2008 | USD | 1.35 | 1.35 | 1.35 | 1.35 | 16.2 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 1.41 | 1.47 | 1.34 | 1.35 | 16.2 | -0.09 (-6.25%) | 166,300 |
28 Dec 2007 | USD | 1.39 | 1.48 | 1.35 | 1.44 | 17.28 | +0.02 (+1.41%) | 123,900 |
27 Dec 2007 | USD | 1.43 | 1.46 | 1.35 | 1.42 | 17.04 | +0.02 (+1.43%) | 71,300 |
26 Dec 2007 | USD | 1.41 | 1.45 | 1.35 | 1.4 | 16.8 | -0.04 (-2.78%) | 48,100 |
25 Dec 2007 | USD | 1.44 | 1.44 | 1.44 | 1.44 | 17.28 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 1.43 | 1.46 | 1.35 | 1.44 | 17.28 | -0.02 (-1.37%) | 22,000 |
21 Dec 2007 | USD | 1.39 | 1.46 | 1.35 | 1.46 | 17.52 | +0.08 (+5.80%) | 91,700 |
20 Dec 2007 | USD | 1.45 | 1.46 | 1.37 | 1.38 | 16.56 | -0.05 (-3.50%) | 65,600 |
19 Dec 2007 | USD | 1.43 | 1.49 | 1.41 | 1.43 | 17.16 | -0.03 (-2.05%) | 109,300 |
18 Dec 2007 | USD | 1.48 | 1.49 | 1.42 | 1.46 | 17.52 | -0.04 (-2.67%) | 62,400 |
17 Dec 2007 | USD | 1.5 | 1.51 | 1.45 | 1.5 | 18 | 0.0 (0.0%) | 102,000 |
14 Dec 2007 | USD | 1.54 | 1.55 | 1.48 | 1.5 | 18 | +0.03 (+2.04%) | 45,500 |
13 Dec 2007 | USD | 1.48 | 1.53 | 1.41 | 1.47 | 17.64 | -0.03 (-2%) | 58,200 |
12 Dec 2007 | USD | 1.52 | 1.55 | 1.48 | 1.5 | 18 | -0.03 (-1.96%) | 53,900 |
11 Dec 2007 | USD | 1.48 | 1.55 | 1.47 | 1.53 | 18.36 | +0.06 (+4.08%) | 36,600 |
10 Dec 2007 | USD | 1.48 | 1.52 | 1.45 | 1.47 | 17.64 | +0.02 (+1.38%) | 118,100 |
7 Dec 2007 | USD | 1.48 | 1.5 | 1.44 | 1.45 | 17.4 | -0.05 (-3.33%) | 40,900 |
6 Dec 2007 | USD | 1.46 | 1.5 | 1.44 | 1.5 | 18 | +0.06 (+4.17%) | 67,900 |
5 Dec 2007 | USD | 1.39 | 1.45 | 1.39 | 1.44 | 17.28 | +0.05 (+3.60%) | 54,100 |
4 Dec 2007 | USD | 1.5 | 1.55 | 1.37 | 1.39 | 16.68 | -0.08 (-5.44%) | 62,100 |
3 Dec 2007 | USD | 1.5 | 1.65 | 1.4 | 1.47 | 17.64 | +0.04 (+2.80%) | 212,000 |
30 Nov 2007 | USD | 1.3 | 1.44 | 1.3 | 1.43 | 17.16 | +0.13 (+10.00%) | 167,900 |
29 Nov 2007 | USD | 1.25 | 1.31 | 1.16 | 1.3 | 15.6 | +0.07 (+5.69%) | 275,100 |
28 Nov 2007 | USD | 1.48 | 1.5 | 1.23 | 1.23 | 14.76 | -0.2 (-13.99%) | 306,700 |