Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2007 | USD | 9.77 | 9.85 | 9.61 | 9.64 | 38.56 | -0.26 (-2.63%) | 254,550 |
4 Sep 2007 | USD | 9.83 | 9.95 | 9.74 | 9.9 | 39.6 | +0.12 (+1.23%) | 229,650 |
3 Sep 2007 | USD | 9.78 | 9.78 | 9.78 | 9.78 | 39.12 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 9.84 | 9.88 | 9.72 | 9.78 | 39.12 | +0.09 (+0.93%) | 359,825 |
30 Aug 2007 | USD | 9.5 | 9.72 | 9.41 | 9.69 | 38.76 | +0.17 (+1.79%) | 317,875 |
29 Aug 2007 | USD | 9.44 | 9.53 | 9.35 | 9.52 | 38.08 | +0.2 (+2.15%) | 311,900 |
28 Aug 2007 | USD | 9.61 | 9.61 | 9.32 | 9.32 | 37.28 | -0.29 (-3.02%) | 518,175 |
27 Aug 2007 | USD | 9.86 | 9.8901 | 9.6 | 9.61 | 38.44 | -0.25 (-2.54%) | 352,955 |
24 Aug 2007 | USD | 10 | 10.03 | 9.72 | 9.86 | 39.44 | -0.02 (-0.20%) | 309,150 |
23 Aug 2007 | USD | 9.99 | 10.16 | 9.8 | 9.88 | 39.52 | +0.07 (+0.71%) | 413,300 |
22 Aug 2007 | USD | 9.92 | 10.07 | 9.73 | 9.81 | 39.24 | -0.03 (-0.30%) | 371,350 |
21 Aug 2007 | USD | 9.8 | 9.95 | 9.73 | 9.84 | 39.36 | -0.06 (-0.61%) | 409,625 |
20 Aug 2007 | USD | 9.63 | 9.97 | 9.63 | 9.9 | 39.6 | +0.27 (+2.80%) | 473,375 |
17 Aug 2007 | USD | 9.85 | 10.16 | 9.55 | 9.63 | 38.52 | -0.12 (-1.23%) | 752,403 |
16 Aug 2007 | USD | 9.52 | 9.88 | 9.5 | 9.75 | 39 | +0.06 (+0.62%) | 730,275 |
15 Aug 2007 | USD | 9.75 | 10.12 | 9.67 | 9.69 | 38.76 | -0.11 (-1.12%) | 404,200 |
14 Aug 2007 | USD | 9.99 | 10.2 | 9.75 | 9.8 | 39.2 | -0.4 (-3.92%) | 400,125 |
13 Aug 2007 | USD | 10.5 | 10.6 | 10.1 | 10.2 | 40.8 | -0.04 (-0.39%) | 313,975 |
10 Aug 2007 | USD | 10.09 | 10.4 | 9.98 | 10.24 | 40.96 | -0.03 (-0.29%) | 525,700 |
9 Aug 2007 | USD | 9.95 | 10.49 | 9.86 | 10.27 | 41.08 | +0.07 (+0.69%) | 569,650 |
8 Aug 2007 | USD | 9.83 | 10.48 | 9.79 | 10.2 | 40.8 | +0.37 (+3.76%) | 591,875 |
7 Aug 2007 | USD | 9.63 | 9.99 | 9.51 | 9.83 | 39.32 | +0.12 (+1.24%) | 413,050 |
6 Aug 2007 | USD | 9.58 | 9.74 | 9.33 | 9.71 | 38.84 | +0.35 (+3.74%) | 490,575 |
3 Aug 2007 | USD | 9.6 | 9.67 | 9.33 | 9.36 | 37.44 | -0.24 (-2.50%) | 597,675 |
2 Aug 2007 | USD | 9.47 | 9.75 | 9.45 | 9.6 | 38.4 | +0.12 (+1.27%) | 456,375 |
1 Aug 2007 | USD | 9.38 | 9.53 | 9.06 | 9.48 | 37.92 | +0.13 (+1.39%) | 577,625 |
31 Jul 2007 | USD | 9.72 | 9.82 | 9.32 | 9.35 | 37.4 | -0.24 (-2.50%) | 548,550 |
30 Jul 2007 | USD | 9.72 | 9.86 | 9.48 | 9.59 | 38.36 | +0.1 (+1.05%) | 395,848 |
27 Jul 2007 | USD | 9.7 | 9.79 | 9.48 | 9.49 | 37.96 | -0.26 (-2.67%) | 542,750 |
26 Jul 2007 | USD | 9.74 | 9.87 | 9.61 | 9.75 | 39 | -0.11 (-1.12%) | 548,675 |