Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2008 | USD | 1.25 | 1.35 | 1.16 | 1.28 | 192 | +0.04 (+3.23%) | 27,500 |
9 Sep 2008 | USD | 1.26 | 1.26 | 1.24 | 1.24 | 186 | 0.0 (0.0%) | 10,800 |
8 Sep 2008 | USD | 1.2 | 1.25 | 1.2 | 1.24 | 186 | +0.04 (+3.33%) | 28,400 |
5 Sep 2008 | USD | 1.2 | 1.2 | 1.19 | 1.2 | 180 | +0.05 (+4.35%) | 11,800 |
4 Sep 2008 | USD | 1.25 | 1.25 | 1.12 | 1.15 | 172.5 | -0.13 (-10.16%) | 80,800 |
3 Sep 2008 | USD | 1.38 | 1.4 | 1.14 | 1.28 | 192 | -0.1 (-7.25%) | 23,000 |
2 Sep 2008 | USD | 1.43 | 1.43 | 1.34 | 1.38 | 207 | -0.03 (-2.13%) | 3,300 |
1 Sep 2008 | USD | 1.41 | 1.41 | 1.41 | 1.41 | 211.5 | 0.0 (0.0%) | 0 |
29 Aug 2008 | USD | 1.4 | 1.42 | 1.38 | 1.41 | 211.5 | +0.03 (+2.17%) | 20,300 |
28 Aug 2008 | USD | 1.38 | 1.45 | 1.34 | 1.38 | 207 | 0.0 (0.0%) | 42,400 |
27 Aug 2008 | USD | 1.36 | 1.39 | 1.32 | 1.38 | 207 | +0.06 (+4.55%) | 23,200 |
26 Aug 2008 | USD | 1.34 | 1.35 | 1.32 | 1.32 | 198 | -0.02 (-1.49%) | 11,100 |
25 Aug 2008 | USD | 1.37 | 1.37 | 1.34 | 1.34 | 201 | -0.07 (-4.96%) | 12,100 |
22 Aug 2008 | USD | 1.43 | 1.43 | 1.25 | 1.41 | 211.5 | +0.04 (+2.92%) | 23,400 |
21 Aug 2008 | USD | 1.52 | 1.52 | 1.36 | 1.37 | 205.5 | -0.17 (-11.04%) | 20,500 |
20 Aug 2008 | USD | 1.52 | 1.54 | 1.52 | 1.54 | 231 | +0.02 (+1.32%) | 10,400 |
19 Aug 2008 | USD | 1.51 | 1.53 | 1.5 | 1.52 | 228 | -0.01 (-0.65%) | 17,900 |
18 Aug 2008 | USD | 1.59 | 1.59 | 1.53 | 1.53 | 229.5 | -0.01 (-0.65%) | 15,500 |
15 Aug 2008 | USD | 1.55 | 1.55 | 1.51 | 1.54 | 231 | -0.01 (-0.65%) | 3,700 |
14 Aug 2008 | USD | 1.53 | 1.61 | 1.53 | 1.55 | 232.5 | +0.07 (+4.73%) | 84,500 |
13 Aug 2008 | USD | 1.41 | 1.48 | 1.4 | 1.48 | 222 | -0.03 (-1.99%) | 16,800 |
12 Aug 2008 | USD | 1.5 | 1.52 | 1.45 | 1.51 | 226.5 | +0.01 (+0.67%) | 7,700 |
11 Aug 2008 | USD | 1.53 | 1.59 | 1.5 | 1.5 | 225 | 0.0 (0.0%) | 9,600 |
8 Aug 2008 | USD | 1.51 | 1.59 | 1.5 | 1.5 | 225 | -0.1 (-6.25%) | 18,800 |
7 Aug 2008 | USD | 1.63 | 1.63 | 1.58 | 1.6 | 240 | 0.0 (0.0%) | 10,000 |
6 Aug 2008 | USD | 1.55 | 1.63 | 1.55 | 1.6 | 240 | +0.05 (+3.23%) | 20,600 |
5 Aug 2008 | USD | 1.62 | 1.83 | 1.55 | 1.55 | 232.5 | -0.1 (-6.06%) | 27,100 |
4 Aug 2008 | USD | 1.44 | 1.84 | 1.44 | 1.65 | 247.5 | +0.24 (+17.02%) | 55,800 |
1 Aug 2008 | USD | 1.57 | 1.57 | 1.4 | 1.41 | 211.5 | -0.12 (-7.84%) | 49,400 |
31 Jul 2008 | USD | 1.45 | 1.55 | 1.43 | 1.53 | 229.5 | +0.14 (+10.07%) | 93,600 |