Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2007 | USD | 6.38 | 6.85 | 6.27 | 6.7 | 6.7 | +0.27 (+4.20%) | 812,500 |
9 Aug 2007 | USD | 5.97 | 6.85 | 5.97 | 6.43 | 6.43 | +0.32 (+5.24%) | 496,200 |
8 Aug 2007 | USD | 6.11 | 6.21 | 5.92 | 6.11 | 6.11 | +0.01 (+0.16%) | 597,400 |
7 Aug 2007 | USD | 6.43 | 6.44 | 5.91 | 6.1 | 6.1 | -0.33 (-5.13%) | 363,400 |
6 Aug 2007 | USD | 7.01 | 7.09 | 6.42 | 6.43 | 6.43 | -0.58 (-8.27%) | 232,100 |
3 Aug 2007 | USD | 7.15 | 7.19 | 6.8 | 7.01 | 7.01 | -0.5 (-6.66%) | 720,600 |
2 Aug 2007 | USD | 8.44 | 8.5 | 7.49 | 7.51 | 7.51 | -0.97 (-11.44%) | 483,900 |
1 Aug 2007 | USD | 9.12 | 9.57 | 8.46 | 8.48 | 8.48 | -0.73 (-7.93%) | 339,700 |
31 Jul 2007 | USD | 10 | 10 | 8.9 | 9.21 | 9.21 | -0.71 (-7.16%) | 256,200 |
30 Jul 2007 | USD | 9.86 | 10.08 | 9.72 | 9.92 | 9.92 | -0.09 (-0.90%) | 75,800 |
27 Jul 2007 | USD | 9.96 | 10.19 | 9.77 | 10.01 | 10.01 | +0.04 (+0.40%) | 114,600 |
26 Jul 2007 | USD | 10.01 | 10.2 | 9.8 | 9.97 | 9.97 | -0.21 (-2.06%) | 77,900 |
25 Jul 2007 | USD | 10.01 | 10.2 | 9.92 | 10.18 | 10.18 | +0.2 (+2.00%) | 130,200 |
24 Jul 2007 | USD | 10.59 | 10.97 | 9.87 | 9.98 | 9.98 | -0.74 (-6.90%) | 216,100 |
23 Jul 2007 | USD | 10.87 | 11.28 | 10.66 | 10.72 | 10.72 | -0.13 (-1.20%) | 78,400 |
20 Jul 2007 | USD | 11.17 | 11.3 | 10.6 | 10.85 | 10.85 | -0.34 (-3.04%) | 201,900 |
19 Jul 2007 | USD | 11.21 | 11.37 | 11.08 | 11.19 | 11.19 | +0.01 (+0.09%) | 71,700 |
18 Jul 2007 | USD | 11.36 | 11.4 | 11.05 | 11.18 | 11.18 | -0.22 (-1.93%) | 92,600 |
17 Jul 2007 | USD | 11.05 | 11.53 | 11.04 | 11.4 | 11.4 | +0.35 (+3.17%) | 130,800 |
16 Jul 2007 | USD | 11.84 | 11.91 | 11.03 | 11.05 | 11.05 | -0.88 (-7.38%) | 164,400 |
13 Jul 2007 | USD | 11.78 | 12.14 | 11.09 | 11.93 | 11.93 | +0.1 (+0.85%) | 250,300 |
12 Jul 2007 | USD | 11.49 | 11.87 | 11.36 | 11.83 | 11.83 | +0.44 (+3.86%) | 128,700 |
11 Jul 2007 | USD | 11.36 | 11.51 | 11.21 | 11.39 | 11.39 | +0.07 (+0.62%) | 197,300 |
10 Jul 2007 | USD | 11.4 | 11.57 | 11.16 | 11.32 | 11.32 | -0.1 (-0.88%) | 278,400 |
9 Jul 2007 | USD | 11.41 | 11.44 | 11.32 | 11.42 | 11.42 | +0.01 (+0.09%) | 191,700 |
6 Jul 2007 | USD | 11.24 | 11.56 | 11.2 | 11.41 | 11.41 | +0.15 (+1.33%) | 69,100 |
5 Jul 2007 | USD | 11.28 | 11.38 | 11.2 | 11.26 | 11.26 | -0.02 (-0.18%) | 98,100 |
4 Jul 2007 | USD | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 11.35 | 11.43 | 11.21 | 11.28 | 11.28 | -0.04 (-0.35%) | 39,800 |
2 Jul 2007 | USD | 11.43 | 11.43 | 11.01 | 11.32 | 11.32 | -0.07 (-0.61%) | 224,500 |