Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2008 | USD | 7.49 | 7.59 | 7.14 | 7.16 | 28.64 | -0.27 (-3.63%) | 667,378 |
7 Jan 2008 | USD | 7.33 | 7.46 | 7.21 | 7.43 | 29.72 | +0.19 (+2.62%) | 422,891 |
4 Jan 2008 | USD | 7.5 | 7.5 | 7.2 | 7.24 | 28.96 | -0.22 (-2.95%) | 644,378 |
3 Jan 2008 | USD | 7.78 | 7.78 | 7.44 | 7.46 | 29.84 | -0.17 (-2.23%) | 585,394 |
2 Jan 2008 | USD | 7.69 | 7.82 | 7.52 | 7.63 | 30.52 | -0.1 (-1.29%) | 624,623 |
1 Jan 2008 | USD | 7.73 | 7.73 | 7.73 | 7.73 | 30.92 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 7.54 | 7.77 | 7.46 | 7.73 | 30.92 | +0.25 (+3.34%) | 738,457 |
28 Dec 2007 | USD | 7.68 | 7.68 | 7.45 | 7.48 | 29.92 | -0.1 (-1.32%) | 485,970 |
27 Dec 2007 | USD | 7.72 | 7.775 | 7.57 | 7.58 | 30.32 | -0.2 (-2.57%) | 480,754 |
26 Dec 2007 | USD | 8 | 8 | 7.75 | 7.78 | 31.12 | -0.19 (-2.38%) | 479,020 |
25 Dec 2007 | USD | 7.97 | 7.97 | 7.97 | 7.97 | 31.88 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 7.77 | 7.97 | 7.61 | 7.97 | 31.88 | +0.26 (+3.37%) | 318,755 |
21 Dec 2007 | USD | 7.6 | 7.78 | 7.52 | 7.71 | 30.84 | +0.2 (+2.66%) | 676,650 |
20 Dec 2007 | USD | 7.51 | 7.59 | 7.51 | 7.51 | 30.04 | -0.04 (-0.53%) | 586,500 |
19 Dec 2007 | USD | 7.52 | 7.61 | 7.46 | 7.55 | 30.2 | +0.03 (+0.40%) | 559,805 |
18 Dec 2007 | USD | 7.7 | 7.76 | 7.4 | 7.52 | 30.08 | -0.08 (-1.05%) | 1,487,104 |
17 Dec 2007 | USD | 7.66 | 7.68 | 7.55 | 7.6 | 30.4 | 0.0 (0.0%) | 657,843 |
14 Dec 2007 | USD | 7.77 | 7.85 | 7.6 | 7.6 | 30.4 | -0.17 (-2.19%) | 512,631 |
13 Dec 2007 | USD | 7.94 | 7.95 | 7.77 | 7.77 | 31.08 | -0.13 (-1.65%) | 525,716 |
12 Dec 2007 | USD | 7.95 | 8.16 | 7.83 | 7.9 | 31.6 | -0.04 (-0.50%) | 724,825 |
11 Dec 2007 | USD | 8.18 | 8.24 | 7.93 | 7.94 | 31.76 | -0.29 (-3.52%) | 749,491 |
10 Dec 2007 | USD | 8.2 | 8.28 | 8.17 | 8.23 | 32.92 | 0.0 (0.0%) | 458,575 |
7 Dec 2007 | USD | 8.34 | 8.34 | 8.17 | 8.23 | 32.92 | -0.02 (-0.24%) | 516,481 |
6 Dec 2007 | USD | 7.95 | 8.3 | 7.95 | 8.25 | 33 | +0.37 (+4.70%) | 608,130 |
5 Dec 2007 | USD | 8 | 8.1 | 7.76 | 7.88 | 31.52 | -0.01 (-0.13%) | 485,651 |
4 Dec 2007 | USD | 8.12 | 8.13 | 7.87 | 7.89 | 31.56 | -0.22 (-2.71%) | 318,875 |
3 Dec 2007 | USD | 8.2 | 8.3 | 8.05 | 8.11 | 32.44 | -0.17 (-2.05%) | 255,925 |
30 Nov 2007 | USD | 8.3 | 8.43 | 8.21 | 8.28 | 33.12 | +0.08 (+0.98%) | 531,038 |
29 Nov 2007 | USD | 8.16 | 8.31 | 8.04 | 8.2 | 32.8 | -0.01 (-0.12%) | 380,871 |
28 Nov 2007 | USD | 8.25 | 8.38 | 8.11 | 8.21 | 32.84 | +0.06 (+0.74%) | 525,405 |