Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2007 | USD | 9.43 | 9.44 | 8.85 | 8.91 | 71.28 | -0.56 (-5.91%) | 125,400 |
27 Aug 2007 | USD | 9.53 | 9.65 | 9.19 | 9.47 | 75.76 | -0.08 (-0.84%) | 117,000 |
24 Aug 2007 | USD | 9.71 | 9.8 | 9.51 | 9.55 | 76.4 | -0.18 (-1.85%) | 227,400 |
23 Aug 2007 | USD | 10.08 | 10.1 | 9.65 | 9.73 | 77.84 | -0.27 (-2.70%) | 88,700 |
22 Aug 2007 | USD | 9.83 | 10.28 | 9.82 | 10 | 80 | +0.27 (+2.77%) | 112,800 |
21 Aug 2007 | USD | 10.01 | 10.25 | 9.55 | 9.73 | 77.84 | -0.3 (-2.99%) | 162,600 |
20 Aug 2007 | USD | 9.71 | 10.13 | 9.65 | 10.03 | 80.24 | +0.32 (+3.30%) | 125,200 |
17 Aug 2007 | USD | 9.75 | 10.19 | 9.11 | 9.71 | 77.68 | +0.84 (+9.47%) | 233,000 |
16 Aug 2007 | USD | 9.4 | 9.6 | 8.15 | 8.87 | 70.96 | -0.83 (-8.56%) | 632,200 |
15 Aug 2007 | USD | 10.05 | 10.71 | 9.52 | 9.7 | 77.6 | -0.58 (-5.64%) | 194,200 |
14 Aug 2007 | USD | 10.9 | 11.05 | 10.25 | 10.28 | 82.24 | -0.61 (-5.60%) | 231,300 |
13 Aug 2007 | USD | 11.09 | 11.2 | 10.8 | 10.89 | 87.12 | -0.2 (-1.80%) | 209,700 |
10 Aug 2007 | USD | 10.5 | 11.25 | 10.5 | 11.09 | 88.72 | +0.29 (+2.69%) | 629,900 |
9 Aug 2007 | USD | 10.85 | 11.3492 | 10.8 | 10.8 | 86.4 | -0.06 (-0.55%) | 500,700 |
8 Aug 2007 | USD | 10.84 | 11.1 | 10.48 | 10.86 | 86.88 | +0.16 (+1.50%) | 500,100 |
7 Aug 2007 | USD | 11.25 | 11.4 | 9.76 | 10.7 | 85.6 | +0.3 (+2.88%) | 545,000 |
6 Aug 2007 | USD | 10.2 | 10.75 | 9.76 | 10.4 | 83.2 | +0.17 (+1.66%) | 322,200 |
3 Aug 2007 | USD | 10.56 | 10.78 | 10.16 | 10.23 | 81.84 | -0.31 (-2.94%) | 163,400 |
2 Aug 2007 | USD | 10 | 10.57 | 9.94 | 10.54 | 84.32 | +0.45 (+4.46%) | 218,200 |
1 Aug 2007 | USD | 10.54 | 10.54 | 9.89 | 10.09 | 80.72 | -0.45 (-4.27%) | 265,400 |
31 Jul 2007 | USD | 10.78 | 11.25 | 10.33 | 10.54 | 84.32 | -0.23 (-2.14%) | 193,300 |
30 Jul 2007 | USD | 10.53 | 10.89 | 10.12 | 10.77 | 86.16 | +0.27 (+2.57%) | 246,900 |
27 Jul 2007 | USD | 10.3 | 10.73 | 10.12 | 10.5 | 84 | -0.05 (-0.47%) | 296,100 |
26 Jul 2007 | USD | 10.1 | 11.16 | 9.8 | 10.55 | 84.4 | -0.11 (-1.03%) | 491,600 |
25 Jul 2007 | USD | 11.25 | 11.69 | 9.76 | 10.66 | 85.28 | -0.7 (-6.16%) | 1,204,300 |
24 Jul 2007 | USD | 12 | 12.25 | 10.88 | 11.36 | 90.88 | -0.83 (-6.81%) | 325,000 |
23 Jul 2007 | USD | 12.13 | 12.4 | 12.03 | 12.19 | 97.52 | +0.16 (+1.33%) | 196,200 |
20 Jul 2007 | USD | 12.28 | 12.28 | 11.72 | 12.03 | 96.24 | -0.28 (-2.27%) | 271,600 |
19 Jul 2007 | USD | 12 | 12.4765 | 11.93 | 12.31 | 98.48 | +0.38 (+3.19%) | 213,400 |
18 Jul 2007 | USD | 12.14 | 12.15 | 11.35 | 11.93 | 95.44 | -0.24 (-1.97%) | 425,900 |