Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2008 | USD | 8.15 | 8.3 | 7.85 | 8.1 | 8.1 | -0.07 (-0.86%) | 519,300 |
3 Jan 2008 | USD | 8.57 | 8.57 | 8.16 | 8.17 | 8.17 | -0.4 (-4.67%) | 618,400 |
2 Jan 2008 | USD | 8.35 | 8.69 | 8.27 | 8.57 | 8.57 | +0.15 (+1.78%) | 514,900 |
1 Jan 2008 | USD | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 8.44 | 8.49 | 8.21 | 8.42 | 8.42 | -0.08 (-0.94%) | 386,900 |
28 Dec 2007 | USD | 8.5 | 8.63 | 8.39 | 8.5 | 8.5 | +0.14 (+1.67%) | 255,100 |
27 Dec 2007 | USD | 8.5 | 8.59 | 8.31 | 8.36 | 8.36 | -0.14 (-1.65%) | 345,100 |
26 Dec 2007 | USD | 8.5 | 8.66 | 8.23 | 8.5 | 8.5 | 0.0 (0.0%) | 350,700 |
25 Dec 2007 | USD | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 8.66 | 8.73 | 8.23 | 8.5 | 8.5 | -0.2 (-2.30%) | 288,400 |
21 Dec 2007 | USD | 8.08 | 8.77 | 8.05 | 8.7 | 8.7 | +0.74 (+9.30%) | 1,463,100 |
20 Dec 2007 | USD | 9.2 | 9.2 | 7.81 | 7.96 | 7.96 | -3.06 (-27.77%) | 7,227,700 |
19 Dec 2007 | USD | 10.8 | 11.18 | 10.8 | 11.02 | 11.02 | +0.11 (+1.01%) | 280,100 |
18 Dec 2007 | USD | 10.88 | 10.97 | 10.62 | 10.91 | 10.91 | +0.18 (+1.68%) | 310,500 |
17 Dec 2007 | USD | 11.01 | 11.19 | 10.66 | 10.73 | 10.73 | -0.34 (-3.07%) | 176,100 |
14 Dec 2007 | USD | 11.38 | 11.59 | 11.07 | 11.07 | 11.07 | -0.48 (-4.16%) | 257,700 |
13 Dec 2007 | USD | 11.63 | 11.79 | 11.31 | 11.55 | 11.55 | -0.16 (-1.37%) | 377,800 |
12 Dec 2007 | USD | 11.81 | 12.07 | 11.59 | 11.71 | 11.71 | +0.23 (+2.00%) | 425,800 |
11 Dec 2007 | USD | 12.06 | 12.13 | 11.19 | 11.48 | 11.48 | -0.5 (-4.17%) | 333,300 |
10 Dec 2007 | USD | 12.2 | 12.43 | 11.87 | 11.98 | 11.98 | -0.17 (-1.40%) | 218,200 |
7 Dec 2007 | USD | 12.31 | 12.31 | 11.98 | 12.15 | 12.15 | -0.1 (-0.82%) | 211,100 |
6 Dec 2007 | USD | 11.5 | 12.45 | 11.48 | 12.25 | 12.25 | +0.73 (+6.34%) | 494,300 |
5 Dec 2007 | USD | 11.29 | 11.54 | 11.08 | 11.52 | 11.52 | +0.41 (+3.69%) | 344,800 |
4 Dec 2007 | USD | 11.4 | 11.45 | 11.09 | 11.11 | 11.11 | -0.21 (-1.86%) | 276,500 |
3 Dec 2007 | USD | 11.11 | 11.55 | 11 | 11.32 | 11.32 | +0.25 (+2.26%) | 264,300 |
30 Nov 2007 | USD | 11.45 | 11.49 | 10.97 | 11.07 | 11.07 | -0.33 (-2.89%) | 757,200 |
29 Nov 2007 | USD | 11.3 | 11.44 | 11.18 | 11.4 | 11.4 | +0.05 (+0.44%) | 324,300 |
28 Nov 2007 | USD | 11.05 | 11.39 | 11.02 | 11.35 | 11.35 | +0.44 (+4.03%) | 362,800 |
27 Nov 2007 | USD | 10.66 | 11 | 10.66 | 10.91 | 10.91 | +0.3 (+2.83%) | 322,200 |
26 Nov 2007 | USD | 10.75 | 10.86 | 10.5 | 10.61 | 10.61 | -0.1 (-0.93%) | 475,400 |