Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2007 | USD | 5.6 | 5.75 | 5.59 | 5.75 | 575 | +0.09 (+1.59%) | 22,600 |
22 Aug 2007 | USD | 5.73 | 5.8 | 5.61 | 5.66 | 566 | -0.08 (-1.39%) | 95,700 |
21 Aug 2007 | USD | 5.59 | 5.74 | 5.4 | 5.74 | 574 | +0.14 (+2.50%) | 66,800 |
20 Aug 2007 | USD | 5.55 | 5.71 | 5.51 | 5.6 | 560 | -0.05 (-0.88%) | 51,900 |
17 Aug 2007 | USD | 5.27 | 5.82 | 5.15 | 5.65 | 565 | +0.29 (+5.41%) | 100,300 |
16 Aug 2007 | USD | 5.55 | 5.71 | 5.05 | 5.36 | 536 | -0.24 (-4.29%) | 168,600 |
15 Aug 2007 | USD | 5.8 | 5.85 | 5.6 | 5.6 | 560 | -0.225 (-3.86%) | 72,900 |
14 Aug 2007 | USD | 5.8 | 5.94 | 5.8 | 5.825 | 582.5 | -0.025 (-0.43%) | 84,600 |
13 Aug 2007 | USD | 5.65 | 6.05 | 5.65 | 5.85 | 585 | +0.15 (+2.63%) | 101,000 |
10 Aug 2007 | USD | 5.92 | 5.93 | 5.65 | 5.7 | 570 | -0.3 (-5%) | 107,100 |
9 Aug 2007 | USD | 5.92 | 6.05 | 5.7 | 6 | 600 | +0.08 (+1.35%) | 115,600 |
8 Aug 2007 | USD | 5.75 | 6.01 | 5.692 | 5.92 | 592 | +0.18 (+3.14%) | 115,300 |
7 Aug 2007 | USD | 5.78 | 5.8 | 5.61 | 5.74 | 574 | -0.01 (-0.17%) | 63,000 |
6 Aug 2007 | USD | 5.66 | 5.76 | 5.1 | 5.75 | 575 | +0.1 (+1.77%) | 147,800 |
3 Aug 2007 | USD | 5.88 | 5.95 | 5.65 | 5.65 | 565 | -0.2 (-3.42%) | 56,700 |
2 Aug 2007 | USD | 5.97 | 5.97 | 5.7 | 5.85 | 585 | -0.09 (-1.52%) | 80,000 |
1 Aug 2007 | USD | 6.17 | 6.17 | 5.782 | 5.94 | 594 | -0.28 (-4.50%) | 79,500 |
31 Jul 2007 | USD | 5.97 | 6.22 | 5.945 | 6.22 | 622 | +0.37 (+6.32%) | 229,900 |
30 Jul 2007 | USD | 5.77 | 5.9 | 5.76 | 5.85 | 585 | +0.07 (+1.21%) | 33,000 |
27 Jul 2007 | USD | 5.95 | 5.95 | 5.61 | 5.78 | 578 | -0.22 (-3.67%) | 91,600 |
26 Jul 2007 | USD | 5.86 | 6 | 5.75 | 6 | 600 | +0.15 (+2.56%) | 129,800 |
25 Jul 2007 | USD | 5.88 | 5.93 | 5.8 | 5.85 | 585 | -0.03 (-0.51%) | 72,300 |
24 Jul 2007 | USD | 6.13 | 6.25 | 5.81 | 5.88 | 588 | -0.26 (-4.23%) | 152,800 |
23 Jul 2007 | USD | 6.24 | 6.25 | 5.95 | 6.14 | 614 | -0.04 (-0.65%) | 74,200 |
20 Jul 2007 | USD | 6.12 | 6.26 | 6.12 | 6.18 | 618 | +0.03 (+0.49%) | 115,300 |
19 Jul 2007 | USD | 6.16 | 6.27 | 6.15 | 6.15 | 615 | 0.0 (0.0%) | 192,300 |
18 Jul 2007 | USD | 6.16 | 6.22 | 6.1 | 6.15 | 615 | 0.0 (0.0%) | 162,800 |
17 Jul 2007 | USD | 6.1 | 6.25 | 6.02 | 6.15 | 615 | +0.14 (+2.33%) | 485,700 |
16 Jul 2007 | USD | 5.96 | 6.02 | 5.92 | 6.01 | 601 | +0.15 (+2.56%) | 332,700 |
13 Jul 2007 | USD | 5.8 | 5.94 | 5.75 | 5.86 | 586 | +0.04 (+0.69%) | 206,000 |