Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2007 | USD | 9.42 | 9.75 | 9.42 | 9.62 | 9.62 | +0.26 (+2.78%) | 240,300 |
27 Dec 2007 | USD | 9.9 | 9.9 | 9.27 | 9.36 | 9.36 | -0.54 (-5.45%) | 377,784 |
26 Dec 2007 | USD | 9.22 | 10.03 | 9.21 | 9.9 | 9.9 | +0.69 (+7.49%) | 386,006 |
25 Dec 2007 | USD | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 9.25 | 9.37 | 9.09 | 9.21 | 9.21 | 0.0 (0.0%) | 273,167 |
21 Dec 2007 | USD | 9.46 | 9.5 | 9.14 | 9.21 | 9.21 | -0.1 (-1.07%) | 376,262 |
20 Dec 2007 | USD | 9.41 | 9.56 | 9.14 | 9.31 | 9.31 | -0.03 (-0.32%) | 253,890 |
19 Dec 2007 | USD | 9.53 | 9.54 | 9.25 | 9.34 | 9.34 | -0.15 (-1.58%) | 189,621 |
18 Dec 2007 | USD | 9.64 | 9.81 | 9.14 | 9.49 | 9.49 | -0.08 (-0.84%) | 351,147 |
17 Dec 2007 | USD | 10.58 | 10.58 | 9.51 | 9.57 | 9.57 | -1.07 (-10.06%) | 479,929 |
14 Dec 2007 | USD | 11.23 | 11.23 | 10.64 | 10.64 | 10.64 | -0.67 (-5.92%) | 280,574 |
13 Dec 2007 | USD | 10.92 | 11.35 | 10.8 | 11.31 | 11.31 | +0.33 (+3.01%) | 348,939 |
12 Dec 2007 | USD | 11.1 | 11.32 | 10.84 | 10.98 | 10.98 | +0.04 (+0.37%) | 193,858 |
11 Dec 2007 | USD | 10.99 | 11.32 | 10.855 | 10.94 | 10.94 | -0.02 (-0.18%) | 181,504 |
10 Dec 2007 | USD | 10.78 | 11.48 | 10.69 | 10.96 | 10.96 | +0.19 (+1.76%) | 191,066 |
7 Dec 2007 | USD | 9.96 | 10.77 | 9.92 | 10.77 | 10.77 | +0.82 (+8.24%) | 143,310 |
6 Dec 2007 | USD | 9.28 | 9.95 | 9.17 | 9.95 | 9.95 | +0.69 (+7.45%) | 173,050 |
5 Dec 2007 | USD | 9.44 | 9.44 | 9.11 | 9.26 | 9.26 | -0.11 (-1.17%) | 133,643 |
4 Dec 2007 | USD | 9.42 | 9.59 | 9.28 | 9.37 | 9.37 | -0.11 (-1.16%) | 97,806 |
3 Dec 2007 | USD | 10.11 | 10.13 | 9.42 | 9.48 | 9.48 | -0.62 (-6.14%) | 173,865 |
30 Nov 2007 | USD | 10.17 | 10.29 | 9.98 | 10.1 | 10.1 | +0.02 (+0.20%) | 251,572 |
29 Nov 2007 | USD | 10.02 | 10.1 | 9.9 | 10.08 | 10.08 | 0.0 (0.0%) | 122,864 |
28 Nov 2007 | USD | 9.82 | 10.1 | 9.82 | 10.08 | 10.08 | +0.33 (+3.38%) | 208,178 |
27 Nov 2007 | USD | 9.96 | 9.99 | 9.69 | 9.75 | 9.75 | -0.2 (-2.01%) | 231,619 |
26 Nov 2007 | USD | 10.11 | 10.11 | 9.8 | 9.95 | 9.95 | +0.24 (+2.47%) | 530,003 |
23 Nov 2007 | USD | 9.29 | 9.74 | 9.19 | 9.71 | 9.71 | +0.42 (+4.52%) | 50,705 |
22 Nov 2007 | USD | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.0 (0.0%) | 0 |
21 Nov 2007 | USD | 9.28 | 9.395 | 9.1 | 9.29 | 9.29 | -0.07 (-0.75%) | 96,064 |
20 Nov 2007 | USD | 9.48 | 9.49 | 9.3 | 9.36 | 9.36 | -0.07 (-0.74%) | 146,867 |
19 Nov 2007 | USD | 9.47 | 9.6 | 9.37 | 9.43 | 9.43 | -0.1 (-1.05%) | 278,641 |