Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2007 | USD | 8.17 | 8.17 | 7.87 | 7.87 | 7.87 | -0.24 (-2.96%) | 81,800 |
20 Sep 2007 | USD | 7.99 | 8.16 | 7.83 | 8.11 | 8.11 | +0.1 (+1.25%) | 527,200 |
19 Sep 2007 | USD | 8.1 | 8.28 | 7.95 | 8.01 | 8.01 | 0.0 (0.0%) | 155,700 |
18 Sep 2007 | USD | 7.98 | 8.15 | 7.75 | 8.01 | 8.01 | +0.1 (+1.26%) | 218,300 |
17 Sep 2007 | USD | 7.98 | 8.04 | 7.86 | 7.91 | 7.91 | -0.08 (-1.00%) | 261,900 |
14 Sep 2007 | USD | 7.8 | 8.06 | 7.8 | 7.99 | 7.99 | +0.14 (+1.78%) | 195,500 |
13 Sep 2007 | USD | 8.08 | 8.08 | 7.85 | 7.85 | 7.85 | -0.17 (-2.12%) | 73,000 |
12 Sep 2007 | USD | 8 | 8.2 | 7.98 | 8.02 | 8.02 | -0.02 (-0.25%) | 109,500 |
11 Sep 2007 | USD | 8.04 | 8.1 | 7.88 | 8.04 | 8.04 | +0.09 (+1.13%) | 189,400 |
10 Sep 2007 | USD | 7.89 | 8 | 7.79 | 7.95 | 7.95 | +0.09 (+1.15%) | 182,000 |
7 Sep 2007 | USD | 8.1 | 8.12 | 7.7 | 7.86 | 7.86 | -0.27 (-3.32%) | 80,300 |
6 Sep 2007 | USD | 8.58 | 8.58 | 8.04 | 8.13 | 8.13 | -0.43 (-5.02%) | 156,500 |
5 Sep 2007 | USD | 8.85 | 8.85 | 8.52 | 8.56 | 8.56 | -0.31 (-3.49%) | 89,800 |
4 Sep 2007 | USD | 8.52 | 8.91 | 8.5 | 8.87 | 8.87 | +0.37 (+4.35%) | 143,200 |
3 Sep 2007 | USD | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 8.36 | 8.55 | 8.25 | 8.5 | 8.5 | +0.28 (+3.41%) | 210,700 |
30 Aug 2007 | USD | 7.75 | 8.26 | 7.65 | 8.22 | 8.22 | +0.38 (+4.85%) | 131,900 |
29 Aug 2007 | USD | 7.62 | 7.85 | 7.51 | 7.84 | 7.84 | +0.24 (+3.16%) | 151,900 |
28 Aug 2007 | USD | 7.78 | 7.9 | 7.51 | 7.6 | 7.6 | -0.18 (-2.31%) | 400,700 |
27 Aug 2007 | USD | 7.86 | 7.94 | 7.72 | 7.78 | 7.78 | -0.1 (-1.27%) | 59,100 |
24 Aug 2007 | USD | 7.77 | 7.91 | 7.61 | 7.88 | 7.88 | +0.28 (+3.68%) | 90,000 |
23 Aug 2007 | USD | 7.69 | 7.86 | 7.41 | 7.6 | 7.6 | -0.04 (-0.52%) | 174,400 |
22 Aug 2007 | USD | 7.68 | 7.87 | 7.5 | 7.64 | 7.64 | +0.07 (+0.92%) | 137,400 |
21 Aug 2007 | USD | 7.62 | 7.73 | 7.13 | 7.57 | 7.57 | 0.0 (0.0%) | 149,000 |
20 Aug 2007 | USD | 7.2 | 7.62 | 7.17 | 7.57 | 7.57 | +0.38 (+5.29%) | 134,500 |
17 Aug 2007 | USD | 7.55 | 7.68 | 7.13 | 7.19 | 7.19 | +0.09 (+1.27%) | 147,100 |
16 Aug 2007 | USD | 7.03 | 7.5 | 6.8 | 7.1 | 7.1 | -0.01 (-0.14%) | 201,900 |
15 Aug 2007 | USD | 6.89 | 7.23 | 6.87 | 7.11 | 7.11 | +0.25 (+3.64%) | 129,900 |
14 Aug 2007 | USD | 6.7 | 6.88 | 6.55 | 6.86 | 6.86 | +0.2 (+3.00%) | 189,900 |
13 Aug 2007 | USD | 6.71 | 7.15 | 6.66 | 6.66 | 6.66 | -0.04 (-0.60%) | 636,400 |