Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2007 | USD | 6.38 | 6.52 | 6.17 | 6.33 | 6.33 | -0.1 (-1.56%) | 242,080 |
14 Dec 2007 | USD | 6.7 | 6.72 | 6.41 | 6.43 | 6.43 | -0.34 (-5.02%) | 459,918 |
13 Dec 2007 | USD | 6.78 | 6.85 | 6.58 | 6.77 | 6.77 | -0.07 (-1.02%) | 325,969 |
12 Dec 2007 | USD | 6.94 | 7.06 | 6.77 | 6.84 | 6.84 | +0.06 (+0.88%) | 444,355 |
11 Dec 2007 | USD | 7.03 | 7.07 | 6.76 | 6.78 | 6.78 | -0.21 (-3.00%) | 153,436 |
10 Dec 2007 | USD | 7.2 | 7.2 | 6.92 | 6.99 | 6.99 | -0.22 (-3.05%) | 167,234 |
7 Dec 2007 | USD | 7.2 | 7.21 | 6.98 | 7.21 | 7.21 | 0.0 (0.0%) | 169,711 |
6 Dec 2007 | USD | 7.06 | 7.22 | 6.92 | 7.21 | 7.21 | +0.15 (+2.12%) | 703,525 |
5 Dec 2007 | USD | 7.5 | 7.5 | 7.04 | 7.06 | 7.06 | -0.28 (-3.81%) | 264,249 |
4 Dec 2007 | USD | 7.58 | 7.58 | 7.31 | 7.34 | 7.34 | -0.3 (-3.93%) | 73,922 |
3 Dec 2007 | USD | 7.64 | 7.71 | 7.54 | 7.64 | 7.64 | 0.0 (0.0%) | 119,931 |
30 Nov 2007 | USD | 7.67 | 7.8 | 7.49 | 7.64 | 7.64 | +0.05 (+0.66%) | 345,186 |
29 Nov 2007 | USD | 7.4 | 7.61 | 7.34 | 7.59 | 7.59 | +0.21 (+2.85%) | 229,307 |
28 Nov 2007 | USD | 7.1 | 7.49 | 7.02 | 7.38 | 7.38 | +0.34 (+4.83%) | 352,222 |
27 Nov 2007 | USD | 7.02 | 7.22 | 6.92 | 7.04 | 7.04 | +0.03 (+0.43%) | 325,039 |
26 Nov 2007 | USD | 6.85 | 7.14 | 6.85 | 7.01 | 7.01 | +0.14 (+2.04%) | 993,201 |
23 Nov 2007 | USD | 6.65 | 6.91 | 6.5 | 6.87 | 6.87 | +0.28 (+4.25%) | 51,621 |
22 Nov 2007 | USD | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.0 (0.0%) | 0 |
21 Nov 2007 | USD | 6.7 | 6.7 | 6.51 | 6.59 | 6.59 | -0.12 (-1.79%) | 459,270 |
20 Nov 2007 | USD | 6.88 | 6.94 | 6.33 | 6.71 | 6.71 | -0.2 (-2.89%) | 715,113 |
19 Nov 2007 | USD | 6.87 | 6.95 | 6.74 | 6.91 | 6.91 | -0.02 (-0.29%) | 204,982 |
16 Nov 2007 | USD | 7.02 | 7.14 | 6.82 | 6.93 | 6.93 | -0.1 (-1.42%) | 398,839 |
15 Nov 2007 | USD | 6.97 | 7.06 | 6.89 | 7.03 | 7.03 | +0.02 (+0.29%) | 202,959 |
14 Nov 2007 | USD | 7.14 | 7.14 | 6.89 | 7.01 | 7.01 | -0.08 (-1.13%) | 138,329 |
13 Nov 2007 | USD | 6.88 | 7.13 | 6.71 | 7.09 | 7.09 | +0.25 (+3.65%) | 169,193 |
12 Nov 2007 | USD | 6.94 | 7.16 | 6.81 | 6.84 | 6.84 | -0.09 (-1.30%) | 168,944 |
9 Nov 2007 | USD | 6.94 | 7.03 | 6.63 | 6.93 | 6.93 | -0.09 (-1.28%) | 185,160 |
8 Nov 2007 | USD | 6.8 | 7.1 | 6.74 | 7.02 | 7.02 | +0.21 (+3.08%) | 246,932 |
7 Nov 2007 | USD | 7.04 | 7.19 | 6.8 | 6.81 | 6.81 | -0.31 (-4.35%) | 286,974 |
6 Nov 2007 | USD | 7.08 | 7.18 | 6.91 | 7.12 | 7.12 | +0.04 (+0.56%) | 270,541 |