Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2007 | USD | 8.18 | 8.18 | 8.05 | 8.12 | 8.12 | -0.05 (-0.61%) | 53,900 |
30 Apr 2007 | USD | 8.15 | 8.2 | 7.97 | 8.17 | 8.17 | -0.03 (-0.37%) | 89,300 |
27 Apr 2007 | USD | 8.22 | 8.25 | 8.09 | 8.2 | 8.2 | -0.02 (-0.24%) | 66,200 |
26 Apr 2007 | USD | 8.32 | 8.32 | 8.08 | 8.22 | 8.22 | -0.05 (-0.60%) | 32,100 |
25 Apr 2007 | USD | 8.15 | 8.3134 | 8.05 | 8.27 | 8.27 | +0.16 (+1.97%) | 48,700 |
24 Apr 2007 | USD | 8.16 | 8.26 | 8.1 | 8.11 | 8.11 | -0.08 (-0.98%) | 47,400 |
23 Apr 2007 | USD | 8.09 | 8.2 | 7.51 | 8.19 | 8.19 | -0.11 (-1.33%) | 95,900 |
20 Apr 2007 | USD | 8.47 | 8.47 | 8.26 | 8.3 | 8.3 | -0.12 (-1.43%) | 27,800 |
19 Apr 2007 | USD | 8.44 | 8.55 | 8.41 | 8.42 | 8.42 | -0.13 (-1.52%) | 23,100 |
18 Apr 2007 | USD | 8.5 | 8.55 | 8.4 | 8.55 | 8.55 | +0.05 (+0.59%) | 50,100 |
17 Apr 2007 | USD | 8.55 | 8.55 | 8.44 | 8.5 | 8.5 | -0.05 (-0.58%) | 47,800 |
16 Apr 2007 | USD | 8.46 | 8.55 | 8.43 | 8.55 | 8.55 | +0.09 (+1.06%) | 69,900 |
13 Apr 2007 | USD | 8.33 | 8.46 | 8.0913 | 8.46 | 8.46 | +0.16 (+1.93%) | 78,300 |
12 Apr 2007 | USD | 8.29 | 8.37 | 8.12 | 8.3 | 8.3 | -0.09 (-1.07%) | 108,300 |
11 Apr 2007 | USD | 8.32 | 8.39 | 8.1 | 8.39 | 8.39 | +0.13 (+1.57%) | 133,300 |
10 Apr 2007 | USD | 7.95 | 8.26 | 7.9 | 8.26 | 8.26 | +0.11 (+1.35%) | 103,300 |
9 Apr 2007 | USD | 8.2 | 8.31 | 8.0001 | 8.15 | 8.15 | -0.16 (-1.93%) | 115,400 |
6 Apr 2007 | USD | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 8.46 | 8.5636 | 8.23 | 8.31 | 8.31 | -0.14 (-1.66%) | 84,700 |
4 Apr 2007 | USD | 8.45 | 8.49 | 8.24 | 8.45 | 8.45 | +0.02 (+0.24%) | 49,800 |
3 Apr 2007 | USD | 8.12 | 8.45 | 8.1 | 8.43 | 8.43 | +0.31 (+3.82%) | 178,000 |
2 Apr 2007 | USD | 8 | 8.19 | 7.96 | 8.12 | 8.12 | +0.03 (+0.37%) | 106,400 |
30 Mar 2007 | USD | 8.09 | 8.1 | 7.94 | 8.09 | 8.09 | 0.0 (0.0%) | 66,400 |
29 Mar 2007 | USD | 8.11 | 8.15 | 8.02 | 8.09 | 8.09 | -0.02 (-0.25%) | 73,200 |
28 Mar 2007 | USD | 8.15 | 8.2556 | 8.11 | 8.11 | 8.11 | -0.06 (-0.73%) | 91,400 |
27 Mar 2007 | USD | 8.33 | 8.35 | 8.17 | 8.17 | 8.17 | -0.11 (-1.33%) | 67,600 |
26 Mar 2007 | USD | 8.2 | 8.35 | 8.16 | 8.28 | 8.28 | +0.18 (+2.22%) | 116,600 |
23 Mar 2007 | USD | 8 | 8.25 | 8 | 8.1 | 8.1 | +0.1 (+1.25%) | 107,900 |
22 Mar 2007 | USD | 8.28 | 8.28 | 7.98 | 8 | 8 | -0.29 (-3.50%) | 192,900 |
21 Mar 2007 | USD | 7.87 | 8.37 | 7.87 | 8.29 | 8.29 | +0.39 (+4.94%) | 148,400 |