Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2007 | USD | 8 | 8.0501 | 7.75 | 7.98 | 7.98 | -0.01 (-0.13%) | 328,700 |
13 Mar 2007 | USD | 7.87 | 8.2 | 7.8 | 7.99 | 7.99 | +0.01 (+0.13%) | 234,500 |
12 Mar 2007 | USD | 8.3 | 8.3 | 7.79 | 7.98 | 7.98 | -0.41 (-4.89%) | 341,400 |
9 Mar 2007 | USD | 8.6 | 8.8 | 8.39 | 8.39 | 8.39 | -0.21 (-2.44%) | 211,700 |
8 Mar 2007 | USD | 8.45 | 8.6 | 8.35 | 8.6 | 8.6 | +0.21 (+2.50%) | 260,700 |
7 Mar 2007 | USD | 8.2 | 8.4 | 8.12 | 8.39 | 8.39 | +0.19 (+2.32%) | 172,200 |
6 Mar 2007 | USD | 8.05 | 8.23 | 8.03 | 8.2 | 8.2 | +0.2 (+2.50%) | 203,200 |
5 Mar 2007 | USD | 8 | 8.0599 | 7.75 | 8 | 8 | -0.08 (-0.99%) | 258,815 |
2 Mar 2007 | USD | 8.1 | 8.2 | 7.77 | 8.08 | 8.08 | -0.12 (-1.46%) | 512,100 |
1 Mar 2007 | USD | 8.26 | 8.26 | 7.95 | 8.2 | 8.2 | -0.09 (-1.09%) | 318,150 |
28 Feb 2007 | USD | 8.35 | 8.4 | 7.95 | 8.29 | 8.29 | -0.07 (-0.84%) | 461,000 |
27 Feb 2007 | USD | 8.88 | 8.88 | 8.15 | 8.36 | 8.36 | -0.52 (-5.86%) | 476,900 |
26 Feb 2007 | USD | 9.4 | 9.4 | 8.75 | 8.88 | 8.88 | -0.37 (-4%) | 372,674 |
23 Feb 2007 | USD | 9.45 | 9.48 | 9.1 | 9.25 | 9.25 | -0.2 (-2.12%) | 273,200 |
22 Feb 2007 | USD | 9.4 | 9.7 | 9.36 | 9.45 | 9.45 | +0.09 (+0.96%) | 506,700 |
21 Feb 2007 | USD | 9.26 | 9.6 | 9.2 | 9.36 | 9.36 | 0.0 (0.0%) | 398,200 |
20 Feb 2007 | USD | 9.09 | 9.36 | 8.91 | 9.36 | 9.36 | +0.36 (+4%) | 460,000 |
19 Feb 2007 | USD | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 0 |
16 Feb 2007 | USD | 9.2 | 9.25 | 8.73 | 9 | 9 | -0.05 (-0.55%) | 487,800 |
15 Feb 2007 | USD | 8.8 | 9.15 | 8.6 | 9.05 | 9.05 | +0.29 (+3.31%) | 596,700 |
14 Feb 2007 | USD | 9.2 | 9.23 | 8.6 | 8.76 | 8.76 | +0.91 (+11.59%) | 820,395 |
13 Feb 2007 | USD | 7.9 | 7.95 | 7.68 | 7.85 | 7.85 | -0.05 (-0.63%) | 203,359 |
12 Feb 2007 | USD | 8.35 | 8.35 | 7.8 | 7.9 | 7.9 | -0.255 (-3.13%) | 495,277 |
9 Feb 2007 | USD | 8.55 | 8.56 | 8.0313 | 8.155 | 8.155 | -0.255 (-3.03%) | 437,100 |
8 Feb 2007 | USD | 8.25 | 8.69 | 8.17 | 8.41 | 8.41 | +0.17 (+2.06%) | 902,600 |
7 Feb 2007 | USD | 7.86 | 8.59 | 7.86 | 8.24 | 8.24 | +0.44 (+5.64%) | 886,000 |
6 Feb 2007 | USD | 7.6 | 7.85 | 7.51 | 7.8 | 7.8 | +0.29 (+3.86%) | 232,800 |
5 Feb 2007 | USD | 7.75 | 7.85 | 7.45 | 7.51 | 7.51 | -0.24 (-3.10%) | 129,200 |
2 Feb 2007 | USD | 7.65 | 7.839 | 7.4 | 7.75 | 7.75 | +0.2 (+2.65%) | 151,700 |
1 Feb 2007 | USD | 7.5 | 7.65 | 7.47 | 7.55 | 7.55 | 0.0 (0.0%) | 71,900 |