Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2007 | USD | 9.77 | 10.04 | 9.59 | 9.85 | 9.85 | +0.11 (+1.13%) | 27,800 |
23 Aug 2007 | USD | 9.93 | 9.93 | 9.55 | 9.74 | 9.74 | -0.07 (-0.71%) | 275,300 |
22 Aug 2007 | USD | 9.94 | 10.08 | 9.66 | 9.81 | 9.81 | -0.02 (-0.20%) | 82,100 |
21 Aug 2007 | USD | 10.11 | 10.22 | 9.75 | 9.83 | 9.83 | -0.18 (-1.80%) | 13,500 |
20 Aug 2007 | USD | 10.2 | 10.2 | 9.95 | 10.01 | 10.01 | -0.04 (-0.40%) | 21,500 |
17 Aug 2007 | USD | 9.74 | 10.05 | 9.25 | 10.05 | 10.05 | +0.52 (+5.46%) | 418,500 |
16 Aug 2007 | USD | 9.35 | 9.53 | 8.96 | 9.53 | 9.53 | +0.27 (+2.92%) | 392,200 |
15 Aug 2007 | USD | 9.2 | 9.45 | 9.13 | 9.26 | 9.26 | +0.01 (+0.11%) | 19,900 |
14 Aug 2007 | USD | 9.45 | 9.7 | 9.21 | 9.25 | 9.25 | -0.21 (-2.22%) | 132,600 |
13 Aug 2007 | USD | 10.31 | 10.67 | 9.4 | 9.46 | 9.46 | -0.62 (-6.15%) | 67,300 |
10 Aug 2007 | USD | 9.9 | 10.55 | 9.9 | 10.08 | 10.08 | +0.19 (+1.92%) | 150,600 |
9 Aug 2007 | USD | 9.85 | 10.6 | 9.8 | 9.89 | 9.89 | -0.06 (-0.60%) | 269,500 |
8 Aug 2007 | USD | 10.09 | 10.16 | 9.75 | 9.95 | 9.95 | +0.1 (+1.02%) | 172,500 |
7 Aug 2007 | USD | 9.32 | 10.02 | 9.23 | 9.85 | 9.85 | +0.48 (+5.12%) | 183,200 |
6 Aug 2007 | USD | 9.76 | 10.44 | 8.93 | 9.37 | 9.37 | -0.62 (-6.21%) | 219,400 |
3 Aug 2007 | USD | 11.85 | 12.12 | 9.75 | 9.99 | 9.99 | -2.66 (-21.03%) | 442,900 |
2 Aug 2007 | USD | 12.33 | 12.65 | 12.11 | 12.65 | 12.65 | +0.35 (+2.85%) | 46,700 |
1 Aug 2007 | USD | 12.05 | 12.4 | 12 | 12.3 | 12.3 | +0.15 (+1.23%) | 75,900 |
31 Jul 2007 | USD | 12.15 | 12.54 | 12 | 12.15 | 12.15 | +0.17 (+1.42%) | 41,100 |
30 Jul 2007 | USD | 12.15 | 12.25 | 11.57 | 11.98 | 11.98 | -0.17 (-1.40%) | 43,500 |
27 Jul 2007 | USD | 13.33 | 13.33 | 12.11 | 12.15 | 12.15 | -1.25 (-9.33%) | 60,100 |
26 Jul 2007 | USD | 13.88 | 14.23 | 12.77 | 13.4 | 13.4 | -0.72 (-5.10%) | 33,900 |
25 Jul 2007 | USD | 14.68 | 14.68 | 13.83 | 14.12 | 14.12 | -0.39 (-2.69%) | 34,100 |
24 Jul 2007 | USD | 14.13 | 14.68 | 13.99 | 14.51 | 14.51 | +0.19 (+1.33%) | 84,900 |
23 Jul 2007 | USD | 14.47 | 14.47 | 13.6 | 14.32 | 14.32 | +0.28 (+1.99%) | 33,000 |
20 Jul 2007 | USD | 13.24 | 14.68 | 13.21 | 14.04 | 14.04 | +0.77 (+5.80%) | 72,700 |
19 Jul 2007 | USD | 13.21 | 13.47 | 13.14 | 13.27 | 13.27 | +0.21 (+1.61%) | 23,900 |
18 Jul 2007 | USD | 13 | 13.45 | 12.88 | 13.06 | 13.06 | -0.04 (-0.31%) | 24,200 |
17 Jul 2007 | USD | 12.87 | 13.19 | 12.87 | 13.1 | 13.1 | +0.21 (+1.63%) | 198,900 |
16 Jul 2007 | USD | 13.38 | 13.43 | 12.82 | 12.89 | 12.89 | -0.62 (-4.59%) | 50,100 |