Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2007 | USD | 5.95 | 6.39 | 5.8 | 6.38 | 6.38 | +0.44 (+7.41%) | 694,700 |
1 Jun 2007 | USD | 6.05 | 6.1 | 5.8 | 5.94 | 5.94 | -0.06 (-1%) | 336,966 |
31 May 2007 | USD | 5.41 | 6.05 | 5.4 | 6 | 6 | +0.6 (+11.11%) | 435,500 |
30 May 2007 | USD | 5.25 | 5.45 | 5.25 | 5.4 | 5.4 | -0.09 (-1.64%) | 185,900 |
29 May 2007 | USD | 5.64 | 5.65 | 5.16 | 5.49 | 5.49 | +0.01 (+0.18%) | 272,537 |
28 May 2007 | USD | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 5.26 | 5.5 | 5.26 | 5.48 | 5.48 | +0.13 (+2.43%) | 97,200 |
24 May 2007 | USD | 5.8 | 5.81 | 5.3 | 5.35 | 5.35 | -0.47 (-8.08%) | 241,600 |
23 May 2007 | USD | 5.76 | 5.99 | 5.7 | 5.82 | 5.82 | +0.05 (+0.87%) | 280,300 |
22 May 2007 | USD | 5.91 | 6 | 5.59 | 5.77 | 5.77 | -0.18 (-3.03%) | 246,700 |
21 May 2007 | USD | 5.68 | 5.95 | 5.65 | 5.95 | 5.95 | +0.17 (+2.94%) | 267,550 |
18 May 2007 | USD | 5.01 | 5.83 | 5 | 5.78 | 5.78 | +0.73 (+14.46%) | 677,650 |
17 May 2007 | USD | 5.04 | 5.1 | 4.75 | 5.05 | 5.05 | +0.05 (+1%) | 629,400 |
16 May 2007 | USD | 5.5 | 5.5 | 4.93 | 5 | 5 | -0.6 (-10.71%) | 1,095,400 |
15 May 2007 | USD | 5.85 | 5.9 | 5.43 | 5.6 | 5.6 | -0.26 (-4.44%) | 443,050 |
14 May 2007 | USD | 5.95 | 5.95 | 5.8 | 5.86 | 5.86 | -0.07 (-1.18%) | 184,100 |
11 May 2007 | USD | 5.87 | 6.09 | 5.75 | 5.93 | 5.93 | +0.06 (+1.02%) | 210,800 |
10 May 2007 | USD | 5.89 | 6.06 | 5.8 | 5.87 | 5.87 | -0.03 (-0.51%) | 389,700 |
9 May 2007 | USD | 5.75 | 5.95 | 5.7 | 5.9 | 5.9 | +0.07 (+1.20%) | 313,600 |
8 May 2007 | USD | 5.92 | 5.93 | 5.57 | 5.83 | 5.83 | -0.02 (-0.34%) | 831,100 |
7 May 2007 | USD | 6.14 | 6.18 | 5.53 | 5.85 | 5.85 | -0.27 (-4.41%) | 1,214,788 |
4 May 2007 | USD | 6.11 | 6.2 | 6 | 6.12 | 6.12 | -0.06 (-0.97%) | 593,500 |
3 May 2007 | USD | 6.26 | 6.26 | 6.01 | 6.18 | 6.18 | -0.05 (-0.80%) | 751,050 |
2 May 2007 | USD | 6.17 | 6.33 | 6.07 | 6.23 | 6.23 | +0.01 (+0.16%) | 480,200 |
1 May 2007 | USD | 5.99 | 6.24 | 5.95 | 6.22 | 6.22 | +0.24 (+4.01%) | 796,107 |
30 Apr 2007 | USD | 6.28 | 6.94 | 5.75 | 5.98 | 5.98 | -0.22 (-3.55%) | 2,433,750 |
27 Apr 2007 | USD | 6.12 | 6.36 | 6.12 | 6.2 | 6.2 | +0.05 (+0.81%) | 179,800 |
26 Apr 2007 | USD | 6.44 | 6.51 | 6 | 6.15 | 6.15 | -0.25 (-3.91%) | 840,700 |
25 Apr 2007 | USD | 6.25 | 6.64 | 6.14 | 6.4 | 6.4 | +0.23 (+3.73%) | 1,041,800 |
24 Apr 2007 | USD | 6.16 | 6.25 | 5.95 | 6.17 | 6.17 | +0.01 (+0.16%) | 725,100 |