Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2007 | USD | 8.56 | 8.76 | 8.43 | 8.75 | 8.75 | +0.32 (+3.80%) | 52,263 |
27 Dec 2007 | USD | 8.89 | 8.89 | 8.3 | 8.43 | 8.43 | -0.35 (-3.99%) | 44,700 |
26 Dec 2007 | USD | 8.31 | 8.83 | 8.27 | 8.78 | 8.78 | +0.46 (+5.53%) | 66,700 |
25 Dec 2007 | USD | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 8.05 | 8.32 | 8.03 | 8.32 | 8.32 | +0.33 (+4.13%) | 23,900 |
21 Dec 2007 | USD | 8.01 | 8.22 | 7.91 | 7.99 | 7.99 | +0.09 (+1.14%) | 412,400 |
20 Dec 2007 | USD | 7.94 | 7.94 | 7.65 | 7.9 | 7.9 | -0.04 (-0.50%) | 103,000 |
19 Dec 2007 | USD | 7.74 | 8.47 | 7.72 | 7.94 | 7.94 | +0.12 (+1.53%) | 357,800 |
18 Dec 2007 | USD | 7.85 | 8 | 7.72 | 7.82 | 7.82 | +0.08 (+1.03%) | 115,300 |
17 Dec 2007 | USD | 7.64 | 7.91 | 7.53 | 7.74 | 7.74 | 0.0 (0.0%) | 133,800 |
14 Dec 2007 | USD | 7.72 | 7.81 | 7.69 | 7.74 | 7.74 | -0.18 (-2.27%) | 94,500 |
13 Dec 2007 | USD | 7.39 | 7.95 | 7.39 | 7.92 | 7.92 | 0.0 (0.0%) | 152,700 |
12 Dec 2007 | USD | 7.8 | 8.04 | 7.8 | 7.92 | 7.92 | +0.1 (+1.28%) | 105,500 |
11 Dec 2007 | USD | 7.99 | 8.13 | 7.81 | 7.82 | 7.82 | -0.17 (-2.13%) | 136,900 |
10 Dec 2007 | USD | 7.81 | 8.2 | 7.67 | 7.99 | 7.99 | +0.26 (+3.36%) | 159,500 |
7 Dec 2007 | USD | 7.91 | 8.03 | 7.65 | 7.73 | 7.73 | -0.24 (-3.01%) | 111,200 |
6 Dec 2007 | USD | 7.32 | 7.97 | 7.23 | 7.97 | 7.97 | +0.61 (+8.29%) | 185,500 |
5 Dec 2007 | USD | 7.76 | 7.78 | 7.32 | 7.36 | 7.36 | -0.21 (-2.77%) | 172,100 |
4 Dec 2007 | USD | 8 | 8 | 7.56 | 7.57 | 7.57 | -0.36 (-4.54%) | 105,000 |
3 Dec 2007 | USD | 8.1 | 8.31 | 7.88 | 7.93 | 7.93 | -0.18 (-2.22%) | 122,700 |
30 Nov 2007 | USD | 8.47 | 8.49 | 8.1 | 8.11 | 8.11 | -0.22 (-2.64%) | 48,700 |
29 Nov 2007 | USD | 8.32 | 8.49 | 8.28 | 8.33 | 8.33 | -0.16 (-1.88%) | 38,600 |
28 Nov 2007 | USD | 8.29 | 8.49 | 8.19 | 8.49 | 8.49 | +0.29 (+3.54%) | 61,500 |
27 Nov 2007 | USD | 8.31 | 8.46 | 8.1 | 8.2 | 8.2 | -0.08 (-0.97%) | 69,200 |
26 Nov 2007 | USD | 8.6 | 8.6 | 8.28 | 8.28 | 8.28 | -0.33 (-3.83%) | 49,700 |
23 Nov 2007 | USD | 8.76 | 8.8 | 8.55 | 8.61 | 8.61 | -0.06 (-0.69%) | 37,300 |
22 Nov 2007 | USD | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.0 (0.0%) | 0 |
21 Nov 2007 | USD | 8.73 | 8.78 | 8.55 | 8.67 | 8.67 | -0.18 (-2.03%) | 56,800 |
20 Nov 2007 | USD | 9.16 | 9.16 | 8.7 | 8.85 | 8.85 | -0.16 (-1.78%) | 93,100 |
19 Nov 2007 | USD | 9.02 | 9.12 | 8.98 | 9.01 | 9.01 | -0.09 (-0.99%) | 95,100 |