Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2007 | USD | 5.01 | 5.06 | 4.84 | 4.84 | 4.84 | -0.14 (-2.81%) | 6,600 |
7 Dec 2007 | USD | 4.88 | 4.98 | 4.88 | 4.98 | 4.98 | +0.07 (+1.43%) | 800 |
6 Dec 2007 | USD | 5.02 | 5.1 | 4.91 | 4.91 | 4.91 | -0.06 (-1.21%) | 19,600 |
5 Dec 2007 | USD | 4.66 | 5.1 | 4.5 | 4.97 | 4.97 | +0.22 (+4.63%) | 14,300 |
4 Dec 2007 | USD | 5.02 | 5.02 | 4.61 | 4.75 | 4.75 | -0.25 (-5%) | 13,400 |
3 Dec 2007 | USD | 4.99 | 5 | 4.94 | 5 | 5 | +0.03 (+0.60%) | 25,100 |
30 Nov 2007 | USD | 4.75 | 5.2 | 4.75 | 4.97 | 4.97 | +0.24 (+5.07%) | 47,300 |
29 Nov 2007 | USD | 4.56 | 4.75 | 4.49 | 4.73 | 4.73 | +0.2 (+4.42%) | 10,600 |
28 Nov 2007 | USD | 4.55 | 4.57 | 4.21 | 4.53 | 4.53 | -0.12 (-2.58%) | 112,100 |
27 Nov 2007 | USD | 4.91 | 4.91 | 4.58 | 4.65 | 4.65 | -0.25 (-5.10%) | 11,900 |
26 Nov 2007 | USD | 5.13 | 5.2 | 4.85 | 4.9 | 4.9 | -0.2 (-3.92%) | 13,900 |
23 Nov 2007 | USD | 5.05 | 5.15 | 4.98 | 5.1 | 5.1 | +0.1 (+2%) | 9,600 |
22 Nov 2007 | USD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
21 Nov 2007 | USD | 4.47 | 5.09 | 4.47 | 5 | 5 | +0.25 (+5.26%) | 224,200 |
20 Nov 2007 | USD | 4.44 | 4.99 | 4.34 | 4.75 | 4.75 | +0.42 (+9.70%) | 52,800 |
19 Nov 2007 | USD | 4.33 | 4.5 | 3.68 | 4.33 | 4.33 | -0.03 (-0.69%) | 43,600 |
16 Nov 2007 | USD | 4.178 | 5 | 4.178 | 4.36 | 4.36 | -0.02 (-0.46%) | 16,300 |
15 Nov 2007 | USD | 4.48 | 4.82 | 4.21 | 4.38 | 4.38 | +0.03 (+0.69%) | 8,400 |
14 Nov 2007 | USD | 4.41 | 4.41 | 4.26 | 4.35 | 4.35 | -0.03 (-0.68%) | 7,400 |
13 Nov 2007 | USD | 4.69 | 4.78 | 4.37 | 4.38 | 4.38 | -0.33 (-7.01%) | 13,000 |
12 Nov 2007 | USD | 4.84 | 4.85 | 4.7 | 4.71 | 4.71 | -0.1 (-2.08%) | 15,200 |
9 Nov 2007 | USD | 4.87 | 5.04 | 4.81 | 4.81 | 4.81 | -0.05 (-1.03%) | 100,600 |
8 Nov 2007 | USD | 4.83 | 4.86 | 4.83 | 4.86 | 4.86 | -0.02 (-0.41%) | 1,200 |
7 Nov 2007 | USD | 4.98 | 5.01 | 4.72 | 4.88 | 4.88 | -0.05 (-1.01%) | 13,400 |
6 Nov 2007 | USD | 4.92 | 5.06 | 4.9 | 4.93 | 4.93 | -0.07 (-1.40%) | 15,200 |
5 Nov 2007 | USD | 5.03 | 5.095 | 4.96 | 5 | 5 | 0.0 (0.0%) | 28,200 |
2 Nov 2007 | USD | 5.7 | 5.7 | 5 | 5 | 5 | -0.71 (-12.43%) | 31,000 |
1 Nov 2007 | USD | 5.66 | 5.75 | 5.57 | 5.71 | 5.71 | +0.09 (+1.60%) | 81,300 |
31 Oct 2007 | USD | 5.5 | 5.62 | 5.44 | 5.62 | 5.62 | +0.12 (+2.18%) | 52,500 |
30 Oct 2007 | USD | 5.6 | 5.61 | 5.34 | 5.5 | 5.5 | -0.29 (-5.01%) | 58,400 |