Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2007 | USD | 8.87 | 9.15 | 8.82 | 9.15 | 45.75 | +0.34 (+3.86%) | 230,389 |
26 Sep 2007 | USD | 8.97 | 8.99 | 8.71 | 8.81 | 44.05 | -0.16 (-1.78%) | 172,815 |
25 Sep 2007 | USD | 8.92 | 9.05 | 8.9 | 8.97 | 44.85 | +0.03 (+0.34%) | 205,406 |
24 Sep 2007 | USD | 8.75 | 9 | 8.67 | 8.94 | 44.7 | +0.19 (+2.17%) | 203,802 |
21 Sep 2007 | USD | 9.16 | 9.16 | 8.75 | 8.75 | 43.75 | -0.34 (-3.74%) | 259,436 |
20 Sep 2007 | USD | 9.25 | 9.39 | 9.05 | 9.09 | 45.45 | -0.21 (-2.26%) | 307,616 |
19 Sep 2007 | USD | 9.31 | 9.42 | 9.26 | 9.3 | 46.5 | +0.02 (+0.22%) | 213,023 |
18 Sep 2007 | USD | 8.79 | 9.38 | 8.76 | 9.28 | 46.4 | +0.5 (+5.69%) | 350,363 |
17 Sep 2007 | USD | 8.75 | 8.78 | 8.61 | 8.78 | 43.9 | +0.04 (+0.46%) | 186,076 |
14 Sep 2007 | USD | 8.61 | 8.76 | 8.56 | 8.74 | 43.7 | +0.02 (+0.23%) | 132,152 |
13 Sep 2007 | USD | 8.81 | 8.89 | 8.71 | 8.72 | 43.6 | -0.06 (-0.68%) | 208,426 |
12 Sep 2007 | USD | 8.82 | 8.88 | 8.64 | 8.78 | 43.9 | -0.04 (-0.45%) | 258,271 |
11 Sep 2007 | USD | 8.8 | 8.84 | 8.55 | 8.82 | 44.1 | +0.11 (+1.26%) | 187,052 |
10 Sep 2007 | USD | 8.75 | 8.76 | 8.5101 | 8.71 | 43.55 | +0.02 (+0.23%) | 176,911 |
7 Sep 2007 | USD | 8.65 | 8.75 | 8.62 | 8.69 | 43.45 | -0.04 (-0.46%) | 263,572 |
6 Sep 2007 | USD | 8.81 | 8.81 | 8.68 | 8.73 | 43.65 | -0.03 (-0.34%) | 98,128 |
5 Sep 2007 | USD | 8.91 | 8.91 | 8.7 | 8.76 | 43.8 | -0.19 (-2.12%) | 170,249 |
4 Sep 2007 | USD | 8.95 | 9.1 | 8.8 | 8.95 | 44.75 | +0.08 (+0.90%) | 350,574 |
3 Sep 2007 | USD | 8.87 | 8.87 | 8.87 | 8.87 | 44.35 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 9.09 | 9.09 | 8.73 | 8.87 | 44.35 | -0.11 (-1.22%) | 323,781 |
30 Aug 2007 | USD | 8.8 | 9.02 | 8.58 | 8.98 | 44.9 | -0.34 (-3.65%) | 1,305,931 |
29 Aug 2007 | USD | 9.33 | 9.37 | 9.17 | 9.32 | 46.6 | +0.08 (+0.87%) | 199,781 |
28 Aug 2007 | USD | 9.51 | 9.6 | 9.18 | 9.24 | 46.2 | -0.31 (-3.25%) | 187,947 |
27 Aug 2007 | USD | 9.76 | 9.76 | 9.54 | 9.55 | 47.75 | -0.2 (-2.05%) | 94,987 |
24 Aug 2007 | USD | 9.55 | 9.82 | 9.45 | 9.75 | 48.75 | +0.22 (+2.31%) | 152,650 |
23 Aug 2007 | USD | 9.6 | 9.66 | 9.48 | 9.53 | 47.65 | -0.05 (-0.52%) | 110,332 |
22 Aug 2007 | USD | 9.61 | 9.77 | 9.55 | 9.58 | 47.9 | +0.07 (+0.74%) | 169,889 |
21 Aug 2007 | USD | 9.6 | 9.7 | 9.43 | 9.51 | 47.55 | -0.16 (-1.65%) | 121,645 |
20 Aug 2007 | USD | 9.52 | 9.71 | 9.52 | 9.67 | 48.35 | +0.16 (+1.68%) | 179,468 |
17 Aug 2007 | USD | 9.25 | 9.78 | 9.08 | 9.51 | 47.55 | +0.47 (+5.20%) | 247,505 |