Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2007 | USD | 8.63 | 8.65 | 8.4 | 8.4 | 8.4 | -0.11 (-1.29%) | 12,650 |
17 Dec 2007 | USD | 8.75 | 8.75 | 8.51 | 8.51 | 8.51 | -0.24 (-2.74%) | 47,900 |
14 Dec 2007 | USD | 8.99 | 9.13 | 8.71 | 8.75 | 8.75 | -0.25 (-2.78%) | 142,950 |
13 Dec 2007 | USD | 8.67 | 9.02 | 8.67 | 9 | 9 | +0.48 (+5.63%) | 239,390 |
12 Dec 2007 | USD | 8.24 | 8.77 | 8.24 | 8.52 | 8.52 | +0.29 (+3.52%) | 141,850 |
11 Dec 2007 | USD | 7.9 | 8.33 | 7.9 | 8.23 | 8.23 | +0.38 (+4.84%) | 215,849 |
10 Dec 2007 | USD | 7.78 | 7.9 | 7.78 | 7.85 | 7.85 | +0.05 (+0.64%) | 160,933 |
7 Dec 2007 | USD | 7.9 | 7.95 | 7.73 | 7.8 | 7.8 | -0.15 (-1.89%) | 75,210 |
6 Dec 2007 | USD | 8.05 | 8.05 | 7.79 | 7.95 | 7.95 | -0.05 (-0.63%) | 191,985 |
5 Dec 2007 | USD | 8.18 | 8.23 | 8 | 8 | 8 | -0.15 (-1.84%) | 438,159 |
4 Dec 2007 | USD | 8.32 | 8.32 | 8 | 8.15 | 8.15 | -0.18 (-2.16%) | 79,924 |
3 Dec 2007 | USD | 8.34 | 8.45 | 8.2 | 8.33 | 8.33 | -0.02 (-0.24%) | 168,690 |
30 Nov 2007 | USD | 8.24 | 8.4 | 8 | 8.35 | 8.35 | +0.15 (+1.83%) | 274,300 |
29 Nov 2007 | USD | 7.15 | 8.2 | 7.13 | 8.2 | 8.2 | +1.05 (+14.69%) | 248,354 |
28 Nov 2007 | USD | 7.02 | 7.2 | 7.02 | 7.15 | 7.15 | +0.05 (+0.70%) | 59,000 |
27 Nov 2007 | USD | 7.12 | 7.12 | 6.82 | 7.1 | 7.1 | -0.05 (-0.70%) | 62,557 |
26 Nov 2007 | USD | 7.25 | 7.3 | 7.15 | 7.15 | 7.15 | -0.15 (-2.05%) | 18,500 |
23 Nov 2007 | USD | 7.24 | 7.4 | 7.24 | 7.3 | 7.3 | +0.06 (+0.83%) | 11,600 |
22 Nov 2007 | USD | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.0 (0.0%) | 0 |
21 Nov 2007 | USD | 7.4 | 7.4 | 7.2 | 7.24 | 7.24 | -0.25 (-3.34%) | 12,200 |
20 Nov 2007 | USD | 7.45 | 7.5 | 7.45 | 7.49 | 7.49 | +0.05 (+0.67%) | 8,650 |
19 Nov 2007 | USD | 7.33 | 7.44 | 7.3 | 7.44 | 7.44 | +0.04 (+0.54%) | 16,310 |
16 Nov 2007 | USD | 7.75 | 7.75 | 7.28 | 7.4 | 7.4 | -0.35 (-4.52%) | 80,261 |
15 Nov 2007 | USD | 7.92 | 7.92 | 7.7 | 7.75 | 7.75 | -0.17 (-2.15%) | 20,100 |
14 Nov 2007 | USD | 7.95 | 8 | 7.88 | 7.92 | 7.92 | +0.07 (+0.89%) | 63,000 |
13 Nov 2007 | USD | 7.9 | 7.96 | 7.8 | 7.85 | 7.85 | -0.21 (-2.61%) | 104,800 |
12 Nov 2007 | USD | 8.12 | 8.12 | 8.06 | 8.06 | 8.06 | -0.1 (-1.23%) | 11,100 |
9 Nov 2007 | USD | 8.25 | 8.25 | 8.07 | 8.16 | 8.16 | -0.14 (-1.69%) | 88,400 |
8 Nov 2007 | USD | 8.7 | 8.7 | 7.9 | 8.3 | 8.3 | -0.4 (-4.60%) | 207,700 |
7 Nov 2007 | USD | 8.79 | 8.79 | 8.7 | 8.7 | 8.7 | -0.08 (-0.91%) | 21,800 |