Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2007 | USD | 9.01 | 9.32 | 8.96 | 9.2 | 9.2 | +0.19 (+2.11%) | 448,100 |
3 Sep 2007 | USD | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 8.91 | 9.21 | 8.91 | 9.01 | 9.01 | +0.14 (+1.58%) | 641,400 |
30 Aug 2007 | USD | 8.92 | 9.09 | 8.85 | 8.87 | 8.87 | -0.16 (-1.77%) | 410,400 |
29 Aug 2007 | USD | 8.91 | 9.03 | 8.74 | 9.03 | 9.03 | +0.21 (+2.38%) | 665,500 |
28 Aug 2007 | USD | 9.11 | 9.16 | 8.81 | 8.82 | 8.82 | -0.36 (-3.92%) | 530,500 |
27 Aug 2007 | USD | 9.1 | 9.27 | 9.1 | 9.18 | 9.18 | +0.03 (+0.33%) | 494,200 |
24 Aug 2007 | USD | 9.06 | 9.29 | 9.01 | 9.15 | 9.15 | +0.08 (+0.88%) | 502,500 |
23 Aug 2007 | USD | 9.1 | 9.25 | 9 | 9.07 | 9.07 | -0.02 (-0.22%) | 382,400 |
22 Aug 2007 | USD | 8.9 | 9.16 | 8.86 | 9.09 | 9.09 | +0.24 (+2.71%) | 879,200 |
21 Aug 2007 | USD | 8.75 | 8.95 | 8.7 | 8.85 | 8.85 | +0.11 (+1.26%) | 699,800 |
20 Aug 2007 | USD | 8.75 | 8.85 | 8.5 | 8.74 | 8.74 | -0.02 (-0.23%) | 1,125,600 |
17 Aug 2007 | USD | 8.31 | 9.06 | 8.31 | 8.76 | 8.76 | +0.56 (+6.83%) | 1,063,100 |
16 Aug 2007 | USD | 8.13 | 8.38 | 8 | 8.2 | 8.2 | +0.05 (+0.61%) | 970,100 |
15 Aug 2007 | USD | 8.17 | 8.41 | 8.1 | 8.15 | 8.15 | -0.01 (-0.12%) | 571,100 |
14 Aug 2007 | USD | 8.49 | 8.52 | 8.14 | 8.16 | 8.16 | -0.31 (-3.66%) | 530,400 |
13 Aug 2007 | USD | 8.4 | 8.67 | 8.25 | 8.47 | 8.47 | +0.17 (+2.05%) | 1,266,500 |
10 Aug 2007 | USD | 8.25 | 8.68 | 8.08 | 8.3 | 8.3 | -0.07 (-0.84%) | 1,412,500 |
9 Aug 2007 | USD | 8.15 | 8.4 | 7.37 | 8.37 | 8.37 | -0.03 (-0.36%) | 1,466,100 |
8 Aug 2007 | USD | 8.5 | 8.7 | 8.33 | 8.4 | 8.4 | -0.06 (-0.71%) | 1,361,200 |
7 Aug 2007 | USD | 8.74 | 8.99 | 8.4 | 8.46 | 8.46 | -0.35 (-3.97%) | 1,062,600 |
6 Aug 2007 | USD | 9.13 | 9.19 | 8.29 | 8.81 | 8.81 | -0.3 (-3.29%) | 1,022,100 |
3 Aug 2007 | USD | 9.85 | 9.86 | 9.07 | 9.11 | 9.11 | -0.04 (-0.44%) | 974,500 |
2 Aug 2007 | USD | 9.24 | 9.4 | 9.11 | 9.15 | 9.15 | -0.12 (-1.29%) | 472,600 |
1 Aug 2007 | USD | 9.31 | 9.46 | 9.07 | 9.27 | 9.27 | -0.09 (-0.96%) | 385,100 |
31 Jul 2007 | USD | 9.72 | 9.74 | 9.32 | 9.36 | 9.36 | -0.28 (-2.90%) | 355,900 |
30 Jul 2007 | USD | 9.6 | 9.7 | 9.3 | 9.64 | 9.64 | +0.02 (+0.21%) | 325,300 |
27 Jul 2007 | USD | 9.95 | 10.1 | 9.58 | 9.62 | 9.62 | -0.38 (-3.80%) | 837,200 |
26 Jul 2007 | USD | 10.13 | 10.17 | 9.82 | 10 | 10 | -0.33 (-3.19%) | 830,000 |
25 Jul 2007 | USD | 10.09 | 10.33 | 10.08 | 10.33 | 10.33 | +0.31 (+3.09%) | 583,900 |