Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2007 | USD | 5.45 | 5.45 | 5.23 | 5.27 | 52.7 | -0.18 (-3.30%) | 1,537 |
25 Jul 2007 | USD | 5.41 | 5.45 | 5.37 | 5.45 | 54.5 | 0.0 (0.0%) | 1,959 |
24 Jul 2007 | USD | 5.45 | 5.5 | 5.43 | 5.45 | 54.5 | -0.05 (-0.91%) | 527 |
23 Jul 2007 | USD | 5.29 | 5.52 | 5.27 | 5.5 | 55 | +0.17 (+3.19%) | 12,212 |
20 Jul 2007 | USD | 5.43 | 5.48 | 5.24 | 5.33 | 53.3 | -0.06 (-1.11%) | 810 |
19 Jul 2007 | USD | 5.45 | 5.52 | 5.39 | 5.39 | 53.9 | -0.01 (-0.19%) | 1,251 |
18 Jul 2007 | USD | 5.42 | 5.45 | 5.39 | 5.4 | 54 | -0.03 (-0.55%) | 400 |
17 Jul 2007 | USD | 5.42 | 5.48 | 5.42 | 5.43 | 54.3 | -0.03 (-0.55%) | 690 |
16 Jul 2007 | USD | 5.45 | 5.5 | 5.45 | 5.46 | 54.6 | +0.07 (+1.30%) | 190 |
13 Jul 2007 | USD | 5.41 | 5.45 | 5.31 | 5.39 | 53.9 | -0.06 (-1.10%) | 1,474 |
12 Jul 2007 | USD | 5.37 | 5.52 | 5.33 | 5.45 | 54.5 | +0.06 (+1.11%) | 1,191 |
11 Jul 2007 | USD | 5.357 | 5.42 | 5.31 | 5.39 | 53.9 | +0.06 (+1.13%) | 1,800 |
10 Jul 2007 | USD | 5.37 | 5.44 | 5.25 | 5.33 | 53.3 | -0.11 (-2.02%) | 1,236 |
9 Jul 2007 | USD | 5.43 | 5.54 | 5.41 | 5.44 | 54.4 | +0.02 (+0.37%) | 1,946 |
6 Jul 2007 | USD | 5.5 | 5.54 | 5.39 | 5.42 | 54.2 | -0.11 (-1.99%) | 2,242 |
5 Jul 2007 | USD | 5.68 | 5.68 | 5.52 | 5.53 | 55.3 | +0.02 (+0.36%) | 1,190 |
4 Jul 2007 | USD | 5.51 | 5.51 | 5.51 | 5.51 | 55.1 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 5.61 | 5.61 | 5.49 | 5.51 | 55.1 | -0.24 (-4.17%) | 1,577 |
2 Jul 2007 | USD | 5.79 | 5.8 | 5.63 | 5.75 | 57.5 | -0.05 (-0.86%) | 1,042 |
29 Jun 2007 | USD | 5.65 | 5.87 | 5.65 | 5.8 | 58 | +0.14 (+2.47%) | 794 |
28 Jun 2007 | USD | 5.81 | 5.81 | 5.64 | 5.66 | 56.6 | -0.13 (-2.25%) | 989 |
27 Jun 2007 | USD | 5.75 | 5.84 | 5.74 | 5.79 | 57.9 | +0.16 (+2.84%) | 1,089 |
26 Jun 2007 | USD | 5.95 | 5.95 | 5.6 | 5.63 | 56.3 | -0.3 (-5.06%) | 4,211 |
25 Jun 2007 | USD | 5.9 | 5.97 | 5.89 | 5.93 | 59.3 | +0.03 (+0.51%) | 2,476 |
22 Jun 2007 | USD | 5.59 | 5.9 | 5.51 | 5.9 | 59 | +0.37 (+6.69%) | 41,481 |
21 Jun 2007 | USD | 5.52 | 5.62 | 5.47 | 5.53 | 55.3 | -0.07 (-1.25%) | 3,250 |
20 Jun 2007 | USD | 5.92 | 5.98 | 5.6 | 5.6 | 56 | -0.21 (-3.61%) | 1,688 |
19 Jun 2007 | USD | 5.67 | 5.81 | 5.58 | 5.81 | 58.1 | +0.1 (+1.75%) | 1,065 |
18 Jun 2007 | USD | 5.94 | 5.94 | 5.63 | 5.71 | 57.1 | -0.29 (-4.83%) | 1,810 |
15 Jun 2007 | USD | 6 | 6.07 | 5.95 | 6 | 60 | +0.12 (+2.04%) | 10,159 |