Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2007 | USD | 8.4 | 8.48 | 7.78 | 8.07 | 32.28 | +0.403 (+5.26%) | 341,540 |
4 Jul 2007 | USD | 7.667 | 7.667 | 7.667 | 7.667 | 30.668 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 6.3 | 7.93 | 6.2401 | 7.667 | 30.668 | +1.397 (+22.28%) | 210,197 |
2 Jul 2007 | USD | 6.25 | 6.41 | 6.16 | 6.27 | 25.08 | -0.01 (-0.16%) | 13,078 |
29 Jun 2007 | USD | 6.28 | 6.37 | 6.2 | 6.28 | 25.12 | +0.08 (+1.29%) | 28,261 |
28 Jun 2007 | USD | 6.2 | 6.37 | 6.11 | 6.2 | 24.8 | +0.01 (+0.16%) | 29,090 |
27 Jun 2007 | USD | 6.4399 | 6.4399 | 6.13 | 6.19 | 24.76 | -0.14 (-2.21%) | 50,277 |
26 Jun 2007 | USD | 6.2 | 6.45 | 6.1 | 6.3299 | 25.3196 | +0.19 (+3.09%) | 72,108 |
25 Jun 2007 | USD | 7.05 | 7.105 | 6.14 | 6.14 | 24.56 | -1.01 (-14.13%) | 145,073 |
22 Jun 2007 | USD | 7.64 | 7.64 | 7.14 | 7.15 | 28.6 | -0.45 (-5.92%) | 69,166 |
21 Jun 2007 | USD | 7.84 | 7.92 | 7.47 | 7.6 | 30.4 | -0.32 (-4.04%) | 132,033 |
20 Jun 2007 | USD | 7.7 | 8.47 | 7.6 | 7.92 | 31.68 | +0.62 (+8.49%) | 656,844 |
19 Jun 2007 | USD | 6.17 | 7.45 | 6.17 | 7.3 | 29.2 | +1.15 (+18.70%) | 296,002 |
18 Jun 2007 | USD | 5.74 | 6.18 | 5.74 | 6.15 | 24.6 | +0.43 (+7.52%) | 54,911 |
15 Jun 2007 | USD | 5.73 | 5.7999 | 5.67 | 5.72 | 22.88 | -0.06 (-1.04%) | 16,427 |
14 Jun 2007 | USD | 5.79 | 5.86 | 5.58 | 5.78 | 23.12 | -0.01 (-0.17%) | 25,942 |
13 Jun 2007 | USD | 5.95 | 5.95 | 5.75 | 5.7899 | 23.1596 | -0.1 (-1.70%) | 19,665 |
12 Jun 2007 | USD | 5.98 | 5.98 | 5.84 | 5.89 | 23.56 | -0.1 (-1.67%) | 20,887 |
11 Jun 2007 | USD | 6.18 | 6.18 | 5.95 | 5.99 | 23.96 | -0.12 (-1.96%) | 12,648 |
8 Jun 2007 | USD | 6 | 6.16 | 5.85 | 6.11 | 24.44 | +0.07 (+1.16%) | 23,764 |
7 Jun 2007 | USD | 6.21 | 6.21 | 6 | 6.04 | 24.16 | -0.15 (-2.42%) | 22,815 |
6 Jun 2007 | USD | 6.4 | 6.4 | 6.15 | 6.19 | 24.76 | -0.14 (-2.21%) | 17,706 |
5 Jun 2007 | USD | 6.3 | 6.39 | 6.16 | 6.33 | 25.32 | +0.13 (+2.10%) | 15,264 |
4 Jun 2007 | USD | 6.39 | 6.39 | 6.12 | 6.2 | 24.8 | -0.2 (-3.13%) | 27,894 |
1 Jun 2007 | USD | 6.11 | 6.46 | 6.11 | 6.4 | 25.6 | +0.18 (+2.89%) | 30,000 |
31 May 2007 | USD | 6.3 | 6.32 | 6.2 | 6.22 | 24.88 | -0.08 (-1.27%) | 13,906 |
30 May 2007 | USD | 6.31 | 6.4 | 6.18 | 6.3001 | 25.2004 | -0.14 (-2.17%) | 40,175 |
29 May 2007 | USD | 6.51 | 6.51 | 6.35 | 6.44 | 25.76 | -0.06 (-0.92%) | 17,590 |
28 May 2007 | USD | 6.5 | 6.5 | 6.5 | 6.5 | 26 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 6.61 | 6.7 | 6.5 | 6.5 | 26 | -0.14 (-2.11%) | 19,345 |