Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2007 | USD | 8.51 | 8.83 | 8.5 | 8.59 | 8.59 | +0.17 (+2.02%) | 119,528 |
5 Mar 2007 | USD | 9.02 | 9.3 | 8.34 | 8.42 | 8.42 | -0.84 (-9.07%) | 338,354 |
2 Mar 2007 | USD | 9.57 | 9.6 | 9.25 | 9.26 | 9.26 | -0.44 (-4.54%) | 99,689 |
1 Mar 2007 | USD | 9.41 | 9.73 | 9.22 | 9.7 | 9.7 | +0.04 (+0.41%) | 111,527 |
28 Feb 2007 | USD | 9.6 | 9.89 | 9.19 | 9.66 | 9.66 | -0.04 (-0.41%) | 116,453 |
27 Feb 2007 | USD | 9.6 | 9.76 | 9.31 | 9.7 | 9.7 | -0.29 (-2.90%) | 185,263 |
26 Feb 2007 | USD | 9.85 | 10 | 9.75 | 9.99 | 9.99 | +0.24 (+2.46%) | 108,853 |
23 Feb 2007 | USD | 9.61 | 9.81 | 9.61 | 9.75 | 9.75 | +0.05 (+0.52%) | 92,303 |
22 Feb 2007 | USD | 9.75 | 9.7755 | 9.62 | 9.7 | 9.7 | -0.05 (-0.51%) | 69,586 |
21 Feb 2007 | USD | 9.71 | 9.84 | 9.68 | 9.75 | 9.75 | -0.01 (-0.10%) | 62,340 |
20 Feb 2007 | USD | 9.6 | 9.84 | 9.6 | 9.76 | 9.76 | +0.09 (+0.93%) | 113,148 |
19 Feb 2007 | USD | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.0 (0.0%) | 0 |
16 Feb 2007 | USD | 9.84 | 9.84 | 9.59 | 9.67 | 9.67 | -0.18 (-1.83%) | 77,634 |
15 Feb 2007 | USD | 9.3 | 9.87 | 9.3 | 9.85 | 9.85 | +0.6 (+6.49%) | 149,028 |
14 Feb 2007 | USD | 9.08 | 9.382 | 8.85 | 9.25 | 9.25 | +0.17 (+1.87%) | 320,049 |
13 Feb 2007 | USD | 9.49 | 9.65 | 8.88 | 9.08 | 9.08 | -0.64 (-6.58%) | 358,483 |
12 Feb 2007 | USD | 10.18 | 10.18 | 9.24 | 9.72 | 9.72 | -0.48 (-4.71%) | 368,246 |
9 Feb 2007 | USD | 10.43 | 10.59 | 10.2 | 10.2001 | 10.2001 | -0.21 (-2.02%) | 169,024 |
8 Feb 2007 | USD | 10.68 | 10.68 | 10.37 | 10.41 | 10.41 | +0.01 (+0.10%) | 59,146 |
7 Feb 2007 | USD | 10.9 | 10.9 | 10.33 | 10.4 | 10.4 | -0.32 (-2.99%) | 113,198 |
6 Feb 2007 | USD | 11 | 11.19 | 10.55 | 10.72 | 10.72 | -0.31 (-2.81%) | 222,068 |
5 Feb 2007 | USD | 10.96 | 11.29 | 10.96 | 11.03 | 11.03 | +0.13 (+1.19%) | 136,128 |
2 Feb 2007 | USD | 10.4 | 10.99 | 10.25 | 10.9 | 10.9 | +0.53 (+5.11%) | 181,052 |
1 Feb 2007 | USD | 10.59 | 10.59 | 10.284 | 10.37 | 10.37 | -0.05 (-0.48%) | 29,809 |
31 Jan 2007 | USD | 10.2 | 10.5 | 10.09 | 10.42 | 10.42 | +0.22 (+2.16%) | 50,703 |
30 Jan 2007 | USD | 10.18 | 10.46 | 10.02 | 10.2 | 10.2 | +0.21 (+2.10%) | 117,296 |
29 Jan 2007 | USD | 10 | 10.1808 | 9.8 | 9.99 | 9.99 | -0.01 (-0.10%) | 47,373 |
26 Jan 2007 | USD | 10.34 | 10.34 | 9.77 | 10 | 10 | -0.28 (-2.72%) | 148,969 |
25 Jan 2007 | USD | 10.285 | 10.63 | 10.196 | 10.28 | 10.28 | +0.06 (+0.59%) | 87,983 |
24 Jan 2007 | USD | 10.21 | 10.3 | 10.17 | 10.22 | 10.22 | 0.0 (0.0%) | 367,240 |