Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2008 | USD | 6.54 | 6.59 | 6.15 | 6.35 | 31.75 | -0.17 (-2.61%) | 350,635 |
30 Jan 2008 | USD | 6.29 | 6.61 | 6.21 | 6.52 | 32.6 | +0.26 (+4.15%) | 457,175 |
29 Jan 2008 | USD | 6.58 | 6.79 | 6.14 | 6.26 | 31.3 | -0.29 (-4.43%) | 684,420 |
28 Jan 2008 | USD | 6.5 | 6.75 | 6.41 | 6.55 | 32.75 | +0.02 (+0.31%) | 521,081 |
25 Jan 2008 | USD | 7.1 | 7.23 | 6.33 | 6.53 | 32.65 | -0.55 (-7.77%) | 827,776 |
24 Jan 2008 | USD | 7.06 | 7.35 | 7 | 7.08 | 35.4 | +0.06 (+0.85%) | 500,140 |
23 Jan 2008 | USD | 6.66 | 7.14 | 6.5 | 7.02 | 35.1 | +0.27 (+4%) | 696,236 |
22 Jan 2008 | USD | 6.64 | 7.25 | 6.02 | 6.75 | 33.75 | -0.89 (-11.65%) | 1,009,385 |
21 Jan 2008 | USD | 7.64 | 7.64 | 7.64 | 7.64 | 38.2 | 0.0 (0.0%) | 0 |
18 Jan 2008 | USD | 7.79 | 8.29 | 7.62 | 7.64 | 38.2 | -0.11 (-1.42%) | 648,610 |
17 Jan 2008 | USD | 7.85 | 7.87 | 7.54 | 7.75 | 38.75 | -0.05 (-0.64%) | 798,108 |
16 Jan 2008 | USD | 8.27 | 8.3 | 7.75 | 7.8 | 39 | -0.44 (-5.34%) | 601,874 |
15 Jan 2008 | USD | 8.4 | 8.46 | 8.18 | 8.24 | 41.2 | -0.165 (-1.96%) | 273,406 |
14 Jan 2008 | USD | 8.21 | 8.44 | 8.17 | 8.405 | 42.025 | +0.225 (+2.75%) | 461,113 |
11 Jan 2008 | USD | 8.41 | 8.41 | 8.03 | 8.18 | 40.9 | -0.26 (-3.08%) | 344,690 |
10 Jan 2008 | USD | 8.36 | 8.46 | 8.28 | 8.44 | 42.2 | +0.14 (+1.69%) | 513,194 |
9 Jan 2008 | USD | 8.55 | 8.55 | 8.16 | 8.3 | 41.5 | -0.2 (-2.35%) | 498,017 |
8 Jan 2008 | USD | 8.5 | 8.66 | 8.45 | 8.5 | 42.5 | +0.03 (+0.35%) | 367,821 |
7 Jan 2008 | USD | 8.77 | 8.79 | 8.45 | 8.47 | 42.35 | -0.3 (-3.42%) | 379,898 |
4 Jan 2008 | USD | 8.87 | 8.88 | 8.58 | 8.77 | 43.85 | -0.11 (-1.24%) | 314,968 |
3 Jan 2008 | USD | 8.95 | 8.99 | 8.68 | 8.88 | 44.4 | +0.01 (+0.11%) | 377,430 |
2 Jan 2008 | USD | 8.95 | 9.13 | 8.8 | 8.87 | 44.35 | -0.05 (-0.56%) | 350,615 |
1 Jan 2008 | USD | 8.92 | 8.92 | 8.92 | 8.92 | 44.6 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 9.13 | 9.26 | 8.89 | 8.92 | 44.6 | -0.25 (-2.73%) | 322,229 |
28 Dec 2007 | USD | 8.86 | 9.23 | 8.82 | 9.17 | 45.85 | +0.35 (+3.97%) | 418,448 |
27 Dec 2007 | USD | 8.86 | 9.02 | 8.77 | 8.82 | 44.1 | -0.08 (-0.90%) | 322,344 |
26 Dec 2007 | USD | 9 | 9 | 8.87 | 8.9 | 44.5 | -0.09 (-1.00%) | 164,702 |
25 Dec 2007 | USD | 8.99 | 8.99 | 8.99 | 8.99 | 44.95 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 8.9 | 9 | 8.72 | 8.99 | 44.95 | +0.17 (+1.93%) | 425,438 |
21 Dec 2007 | USD | 9 | 9.08 | 8.8 | 8.82 | 44.1 | -0.17 (-1.89%) | 530,054 |