Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2007 | USD | 9.25 | 9.36 | 8.9 | 9.04 | 45.2 | -0.29 (-3.11%) | 334,211 |
15 Aug 2007 | USD | 9.3 | 9.57 | 9.2 | 9.33 | 46.65 | +0.03 (+0.32%) | 329,206 |
14 Aug 2007 | USD | 9.85 | 9.86 | 9.16 | 9.3 | 46.5 | -0.48 (-4.91%) | 410,211 |
13 Aug 2007 | USD | 9.99 | 10.78 | 9.72 | 9.78 | 48.9 | -0.1 (-1.01%) | 311,889 |
10 Aug 2007 | USD | 9.56 | 10.25 | 9.55 | 9.88 | 49.4 | -0.11 (-1.10%) | 525,410 |
9 Aug 2007 | USD | 9.9 | 10.85 | 9.88 | 9.99 | 49.95 | 0.0 (0.0%) | 1,109,324 |
8 Aug 2007 | USD | 9.48 | 10.25 | 9.48 | 9.99 | 49.95 | +0.65 (+6.96%) | 839,977 |
7 Aug 2007 | USD | 9.17 | 9.53 | 9.11 | 9.34 | 46.7 | +0.12 (+1.30%) | 461,558 |
6 Aug 2007 | USD | 9.1 | 9.23 | 8.72 | 9.22 | 46.1 | +0.22 (+2.44%) | 324,087 |
3 Aug 2007 | USD | 8.9 | 9.16 | 8.85 | 9 | 45 | +0.16 (+1.81%) | 217,776 |
2 Aug 2007 | USD | 8.71 | 8.97 | 8.7 | 8.84 | 44.2 | +0.21 (+2.43%) | 227,845 |
1 Aug 2007 | USD | 8.88 | 8.9 | 8.5 | 8.63 | 43.15 | -0.25 (-2.82%) | 479,355 |
31 Jul 2007 | USD | 8.88 | 9.05 | 8.73 | 8.88 | 44.4 | +0.27 (+3.14%) | 300,344 |
30 Jul 2007 | USD | 8.7 | 8.7 | 8.51 | 8.61 | 43.05 | +0.03 (+0.35%) | 216,442 |
27 Jul 2007 | USD | 8.76 | 8.82 | 8.58 | 8.58 | 42.9 | -0.23 (-2.61%) | 251,460 |
26 Jul 2007 | USD | 8.99 | 9.1 | 8.64 | 8.81 | 44.05 | -0.27 (-2.97%) | 455,203 |
25 Jul 2007 | USD | 9.27 | 9.28 | 9 | 9.08 | 45.4 | -0.16 (-1.73%) | 324,368 |
24 Jul 2007 | USD | 9.5 | 9.54 | 9.19 | 9.24 | 46.2 | -0.29 (-3.04%) | 686,394 |
23 Jul 2007 | USD | 9.56 | 9.6 | 9.45 | 9.53 | 47.65 | +0.03 (+0.32%) | 250,973 |
20 Jul 2007 | USD | 9.59 | 9.64 | 9.5 | 9.5 | 47.5 | -0.09 (-0.94%) | 228,478 |
19 Jul 2007 | USD | 9.63 | 9.72 | 9.58 | 9.59 | 47.95 | -0.01 (-0.10%) | 224,467 |
18 Jul 2007 | USD | 9.8 | 9.84 | 9.51 | 9.6 | 48 | -0.31 (-3.13%) | 435,247 |
17 Jul 2007 | USD | 10 | 10 | 9.77 | 9.91 | 49.55 | -0.05 (-0.50%) | 484,678 |
16 Jul 2007 | USD | 10.1 | 10.17 | 9.9 | 9.96 | 49.8 | -0.13 (-1.29%) | 599,762 |
13 Jul 2007 | USD | 9.41 | 10.92 | 9.41 | 10.09 | 50.45 | +0.7 (+7.45%) | 4,676,535 |
12 Jul 2007 | USD | 9.44 | 9.5 | 9.32 | 9.39 | 46.95 | -0.02 (-0.21%) | 262,420 |
11 Jul 2007 | USD | 9.24 | 9.42 | 9.09 | 9.41 | 47.05 | +0.21 (+2.28%) | 277,836 |
10 Jul 2007 | USD | 9.16 | 9.28 | 9.01 | 9.2 | 46 | +0.01 (+0.11%) | 292,520 |
9 Jul 2007 | USD | 9.31 | 9.31 | 9.13 | 9.19 | 45.95 | -0.12 (-1.29%) | 154,654 |
6 Jul 2007 | USD | 9.49 | 9.49 | 9.28 | 9.31 | 46.55 | -0.16 (-1.69%) | 106,155 |