Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2007 | USD | 8.2 | 8.2 | 7.77 | 7.9 | 0.474 | -0.44 (-5.28%) | 427,315 |
7 Jun 2007 | USD | 8.45 | 8.57 | 8.17 | 8.34 | 0.5004 | -0.08 (-0.95%) | 413,606 |
6 Jun 2007 | USD | 8.86 | 8.9 | 8.42 | 8.42 | 0.5052 | -0.3 (-3.44%) | 424,339 |
5 Jun 2007 | USD | 8.53 | 8.84 | 8.35 | 8.72 | 0.5232 | -1.65 (-15.91%) | 1,249,655 |
4 Jun 2007 | USD | 10.14 | 10.51 | 10.08 | 10.37 | 0.6222 | +0.18 (+1.77%) | 459,383 |
1 Jun 2007 | USD | 10.28 | 10.58 | 10.04 | 10.19 | 0.6114 | -0.11 (-1.07%) | 306,089 |
31 May 2007 | USD | 9.98 | 10.4 | 9.72 | 10.3 | 0.618 | +0.31 (+3.10%) | 499,191 |
30 May 2007 | USD | 9.9 | 10.16 | 9.88 | 9.99 | 0.5994 | +0.39 (+4.06%) | 404,340 |
29 May 2007 | USD | 9.36 | 9.65 | 9.25 | 9.6 | 0.576 | +0.39 (+4.23%) | 219,882 |
28 May 2007 | USD | 9.21 | 9.21 | 9.21 | 9.21 | 0.5526 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 8.98 | 9.22 | 8.85 | 9.21 | 0.5526 | +0.29 (+3.25%) | 123,651 |
24 May 2007 | USD | 8.97 | 9.2 | 8.86 | 8.92 | 0.5352 | -0.08 (-0.89%) | 136,393 |
23 May 2007 | USD | 9.28 | 9.35 | 8.86 | 9 | 0.54 | -0.28 (-3.02%) | 513,793 |
22 May 2007 | USD | 8.7 | 9.36 | 8.45 | 9.28 | 0.5568 | +0.63 (+7.28%) | 898,090 |
21 May 2007 | USD | 8.45 | 8.71 | 8.43 | 8.65 | 0.519 | +0.16 (+1.88%) | 167,213 |
18 May 2007 | USD | 8.36 | 8.52 | 8.33 | 8.49 | 0.5094 | +0.13 (+1.56%) | 154,456 |
17 May 2007 | USD | 8.46 | 8.48 | 8.34 | 8.36 | 0.5016 | -0.08 (-0.95%) | 86,391 |
16 May 2007 | USD | 8.25 | 8.53 | 8.23 | 8.44 | 0.5064 | +0.02 (+0.24%) | 165,396 |
15 May 2007 | USD | 8.25 | 8.43 | 8.13 | 8.42 | 0.5052 | +0.17 (+2.06%) | 224,406 |
14 May 2007 | USD | 8.62 | 8.62 | 8.23 | 8.25 | 0.495 | -0.44 (-5.06%) | 286,936 |
11 May 2007 | USD | 8.48 | 8.72 | 8.27 | 8.69 | 0.5214 | +0.36 (+4.32%) | 438,688 |
10 May 2007 | USD | 7.94 | 8.45 | 7.9 | 8.33 | 0.4998 | +0.34 (+4.26%) | 444,476 |
9 May 2007 | USD | 7.75 | 8.04 | 7.68 | 7.99 | 0.4794 | +0.24 (+3.10%) | 167,731 |
8 May 2007 | USD | 7.54 | 7.75 | 7.39 | 7.75 | 0.465 | +0.16 (+2.11%) | 116,950 |
7 May 2007 | USD | 7.75 | 7.75 | 7.57 | 7.59 | 0.4554 | -0.14 (-1.81%) | 121,985 |
4 May 2007 | USD | 7.61 | 7.75 | 7.61 | 7.73 | 0.4638 | +0.12 (+1.58%) | 109,199 |
3 May 2007 | USD | 7.6 | 7.67 | 7.5 | 7.61 | 0.4566 | +0.02 (+0.26%) | 93,503 |
2 May 2007 | USD | 7.37 | 7.65 | 7.27 | 7.59 | 0.4554 | +0.16 (+2.15%) | 233,787 |
1 May 2007 | USD | 7.32 | 7.54 | 7.31 | 7.43 | 0.4458 | +0.08 (+1.09%) | 253,312 |
30 Apr 2007 | USD | 7.25 | 7.4 | 7.25 | 7.35 | 0.441 | +0.03 (+0.41%) | 224,871 |