Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2007 | USD | 10.04 | 10.2 | 9.9 | 9.98 | 9.98 | +0.01 (+0.10%) | 645,134 |
24 Apr 2007 | USD | 9.23 | 10.18 | 9.23 | 9.97 | 9.97 | +1.02 (+11.40%) | 1,555,200 |
23 Apr 2007 | USD | 9.1 | 9.1 | 8.65 | 8.95 | 8.95 | -0.22 (-2.40%) | 755,100 |
20 Apr 2007 | USD | 9.2 | 9.25 | 9.05 | 9.17 | 9.17 | +0.03 (+0.33%) | 104,800 |
19 Apr 2007 | USD | 9.1 | 9.24 | 9 | 9.14 | 9.14 | +0.04 (+0.44%) | 127,300 |
18 Apr 2007 | USD | 9 | 9.3 | 8.97 | 9.1 | 9.1 | +0.13 (+1.45%) | 144,900 |
17 Apr 2007 | USD | 9 | 9.08 | 8.9 | 8.97 | 8.97 | -0.06 (-0.66%) | 141,600 |
16 Apr 2007 | USD | 8.26 | 9.25 | 8.26 | 9.03 | 9.03 | -0.03 (-0.33%) | 195,500 |
13 Apr 2007 | USD | 8.95 | 9.2 | 8.8 | 9.06 | 9.06 | +0.11 (+1.23%) | 312,400 |
12 Apr 2007 | USD | 8.7 | 9.35 | 8.57 | 8.95 | 8.95 | +0.25 (+2.87%) | 558,100 |
11 Apr 2007 | USD | 8.66 | 8.773 | 8.46 | 8.7 | 8.7 | +0.04 (+0.46%) | 130,100 |
10 Apr 2007 | USD | 8.28 | 8.74 | 8.22 | 8.66 | 8.66 | +0.3 (+3.59%) | 187,600 |
9 Apr 2007 | USD | 8.44 | 8.55 | 8.29 | 8.36 | 8.36 | -0.08 (-0.95%) | 162,600 |
6 Apr 2007 | USD | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 8.4 | 8.45 | 8.31 | 8.44 | 8.44 | +0.04 (+0.48%) | 90,700 |
4 Apr 2007 | USD | 8.35 | 8.4 | 8.3 | 8.4 | 8.4 | +0.05 (+0.60%) | 131,200 |
3 Apr 2007 | USD | 8.2 | 8.42 | 8.15 | 8.35 | 8.35 | +0.17 (+2.08%) | 142,100 |
2 Apr 2007 | USD | 8.06 | 8.2 | 8 | 8.18 | 8.18 | +0.12 (+1.49%) | 137,500 |
30 Mar 2007 | USD | 8.26 | 8.3 | 8.05 | 8.06 | 8.06 | -0.19 (-2.30%) | 106,500 |
29 Mar 2007 | USD | 8.4 | 8.5 | 7.99 | 8.25 | 8.25 | -0.15 (-1.79%) | 131,700 |
28 Mar 2007 | USD | 8.4 | 8.47 | 8.25 | 8.4 | 8.4 | -0.03 (-0.36%) | 152,800 |
27 Mar 2007 | USD | 8.45 | 8.5 | 8.26 | 8.43 | 8.43 | +0.03 (+0.36%) | 212,000 |
26 Mar 2007 | USD | 8.54 | 8.54 | 8.33 | 8.4 | 8.4 | -0.15 (-1.75%) | 83,100 |
23 Mar 2007 | USD | 8.5 | 8.6 | 8.4 | 8.55 | 8.55 | +0.04 (+0.47%) | 113,900 |
22 Mar 2007 | USD | 8.65 | 8.65 | 8.38 | 8.51 | 8.51 | -0.12 (-1.39%) | 158,200 |
21 Mar 2007 | USD | 8.75 | 8.77 | 8.5 | 8.63 | 8.63 | -0.09 (-1.03%) | 315,500 |
20 Mar 2007 | USD | 8.6 | 8.8 | 8.56 | 8.72 | 8.72 | +0.13 (+1.51%) | 174,500 |
19 Mar 2007 | USD | 8.75 | 8.88 | 8.35 | 8.59 | 8.59 | -0.13 (-1.49%) | 395,400 |
16 Mar 2007 | USD | 8.5 | 8.98 | 8.45 | 8.72 | 8.72 | +0.42 (+5.06%) | 508,500 |
15 Mar 2007 | USD | 8 | 9 | 7.98 | 8.3 | 8.3 | +0.32 (+4.01%) | 325,600 |