Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2008 | USD | 7.3 | 7.46 | 7.02 | 7.17 | 7.17 | -0.11 (-1.51%) | 373,800 |
7 Jan 2008 | USD | 7.24 | 7.36 | 7.22 | 7.28 | 7.28 | +0.08 (+1.11%) | 361,400 |
4 Jan 2008 | USD | 7.13 | 7.39 | 7.07 | 7.2 | 7.2 | -0.01 (-0.14%) | 453,100 |
3 Jan 2008 | USD | 7.65 | 7.74 | 7.19 | 7.21 | 7.21 | -0.41 (-5.38%) | 418,900 |
2 Jan 2008 | USD | 7.79 | 7.84 | 7.5 | 7.62 | 7.62 | -0.21 (-2.68%) | 467,410 |
1 Jan 2008 | USD | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 8.01 | 8.08 | 7.67 | 7.83 | 7.83 | -0.27 (-3.33%) | 401,300 |
28 Dec 2007 | USD | 8.11 | 8.19 | 8 | 8.1 | 8.1 | +0.14 (+1.76%) | 161,200 |
27 Dec 2007 | USD | 8.4 | 8.5 | 7.96 | 7.96 | 7.96 | -0.45 (-5.35%) | 257,900 |
26 Dec 2007 | USD | 8.17 | 8.44 | 8.16 | 8.41 | 8.41 | +0.17 (+2.06%) | 223,200 |
25 Dec 2007 | USD | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 8.25 | 8.34 | 8.18 | 8.24 | 8.24 | +0.09 (+1.10%) | 131,900 |
21 Dec 2007 | USD | 7.96 | 8.24 | 7.86 | 8.15 | 8.15 | +0.32 (+4.09%) | 675,600 |
20 Dec 2007 | USD | 7.84 | 7.85 | 7.54 | 7.83 | 7.83 | +0.09 (+1.16%) | 219,300 |
19 Dec 2007 | USD | 7.65 | 7.8 | 7.65 | 7.74 | 7.74 | +0.09 (+1.18%) | 177,300 |
18 Dec 2007 | USD | 7.33 | 7.66 | 7.31 | 7.65 | 7.65 | +0.4 (+5.52%) | 220,800 |
17 Dec 2007 | USD | 7.23 | 7.32 | 7.21 | 7.25 | 7.25 | 0.0 (0.0%) | 208,600 |
14 Dec 2007 | USD | 7.24 | 7.4 | 7.22 | 7.25 | 7.25 | -0.12 (-1.63%) | 207,000 |
13 Dec 2007 | USD | 7.3 | 7.44 | 7.25 | 7.37 | 7.37 | -0.02 (-0.27%) | 206,400 |
12 Dec 2007 | USD | 7.5 | 7.65 | 7.25 | 7.39 | 7.39 | 0.0 (0.0%) | 292,787 |
11 Dec 2007 | USD | 7.59 | 7.74 | 7.34 | 7.39 | 7.39 | -0.16 (-2.12%) | 358,300 |
10 Dec 2007 | USD | 7.59 | 7.74 | 7.47 | 7.55 | 7.55 | -0.04 (-0.53%) | 172,900 |
7 Dec 2007 | USD | 7.65 | 7.65 | 7.5 | 7.59 | 7.59 | -0.02 (-0.26%) | 213,300 |
6 Dec 2007 | USD | 7.46 | 7.65 | 7.42 | 7.61 | 7.61 | +0.13 (+1.74%) | 260,817 |
5 Dec 2007 | USD | 7.4 | 7.54 | 7.36 | 7.48 | 7.48 | +0.22 (+3.03%) | 441,400 |
4 Dec 2007 | USD | 7.58 | 7.58 | 7.2 | 7.26 | 7.26 | -0.43 (-5.59%) | 516,300 |
3 Dec 2007 | USD | 7.44 | 7.78 | 7.37 | 7.69 | 7.69 | +0.21 (+2.81%) | 329,800 |
30 Nov 2007 | USD | 7.82 | 7.9 | 7.34 | 7.48 | 7.48 | -0.16 (-2.09%) | 477,200 |
29 Nov 2007 | USD | 7.98 | 8.03 | 7.45 | 7.64 | 7.64 | -0.36 (-4.50%) | 287,100 |
28 Nov 2007 | USD | 7.55 | 8.5 | 7.42 | 8 | 8 | +0.56 (+7.53%) | 547,700 |