Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2008 | USD | 6.26 | 6.29 | 6.03 | 6.17 | 6.17 | -0.08 (-1.28%) | 89,700 |
7 Feb 2008 | USD | 6.04 | 6.26 | 5.77 | 6.25 | 6.25 | +0.2 (+3.31%) | 63,100 |
6 Feb 2008 | USD | 6.34 | 6.34 | 5.96 | 6.05 | 6.05 | -0.27 (-4.27%) | 127,700 |
5 Feb 2008 | USD | 6.11 | 6.41 | 6.11 | 6.32 | 6.32 | +0.04 (+0.64%) | 90,000 |
4 Feb 2008 | USD | 5.73 | 6.62 | 5.72 | 6.28 | 6.28 | -0.61 (-8.85%) | 179,800 |
1 Feb 2008 | USD | 6.84 | 6.95 | 6.61 | 6.89 | 6.89 | +0.09 (+1.32%) | 124,700 |
31 Jan 2008 | USD | 6.38 | 6.84 | 6.08 | 6.8 | 6.8 | +0.33 (+5.10%) | 176,600 |
30 Jan 2008 | USD | 6.38 | 6.67 | 6.31 | 6.47 | 6.47 | +0.06 (+0.94%) | 84,700 |
29 Jan 2008 | USD | 5.68 | 6.55 | 5.68 | 6.41 | 6.41 | +0.74 (+13.05%) | 259,012 |
28 Jan 2008 | USD | 5.53 | 5.72 | 5.51 | 5.67 | 5.67 | +0.14 (+2.53%) | 123,200 |
25 Jan 2008 | USD | 5.72 | 5.78 | 5.46 | 5.53 | 5.53 | -0.16 (-2.81%) | 135,400 |
24 Jan 2008 | USD | 5.44 | 5.71 | 5.44 | 5.69 | 5.69 | +0.3 (+5.57%) | 151,800 |
23 Jan 2008 | USD | 5.32 | 5.41 | 5.21 | 5.39 | 5.39 | -0.06 (-1.10%) | 154,300 |
22 Jan 2008 | USD | 5.48 | 5.55 | 4.96 | 5.45 | 5.45 | -0.21 (-3.71%) | 478,700 |
21 Jan 2008 | USD | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.0 (0.0%) | 0 |
18 Jan 2008 | USD | 5.92 | 5.95 | 5.63 | 5.66 | 5.66 | -0.28 (-4.71%) | 203,600 |
17 Jan 2008 | USD | 6.13 | 6.16 | 5.86 | 5.94 | 5.94 | -0.26 (-4.19%) | 136,300 |
16 Jan 2008 | USD | 6.15 | 6.59 | 6.1 | 6.2 | 6.2 | -0.01 (-0.16%) | 82,700 |
15 Jan 2008 | USD | 6.29 | 6.4 | 6.09 | 6.21 | 6.21 | -0.18 (-2.82%) | 139,300 |
14 Jan 2008 | USD | 6.37 | 6.52 | 6.25 | 6.39 | 6.39 | +0.06 (+0.95%) | 161,600 |
11 Jan 2008 | USD | 6.66 | 6.76 | 6.1 | 6.33 | 6.33 | -0.42 (-6.22%) | 189,282 |
10 Jan 2008 | USD | 6.51 | 6.8 | 6.39 | 6.75 | 6.75 | +0.16 (+2.43%) | 140,400 |
9 Jan 2008 | USD | 7 | 7.02 | 6.53 | 6.59 | 6.59 | -0.41 (-5.86%) | 152,200 |
8 Jan 2008 | USD | 7.46 | 7.71 | 6.83 | 7 | 7 | -0.45 (-6.04%) | 72,100 |
7 Jan 2008 | USD | 7.5 | 8.3 | 7.36 | 7.45 | 7.45 | 0.0 (0.0%) | 86,500 |
4 Jan 2008 | USD | 7.88 | 7.92 | 7.36 | 7.45 | 7.45 | -0.57 (-7.11%) | 54,300 |
3 Jan 2008 | USD | 8.12 | 8.24 | 7.77 | 8.02 | 8.02 | -0.08 (-0.99%) | 53,800 |
2 Jan 2008 | USD | 8.34 | 8.49 | 7.98 | 8.1 | 8.1 | -0.24 (-2.88%) | 109,100 |
1 Jan 2008 | USD | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 8.69 | 8.84 | 8.29 | 8.34 | 8.34 | -0.41 (-4.69%) | 73,000 |