Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2007 | USD | 6.4 | 6.415 | 6.28 | 6.39 | 6.39 | +0.02 (+0.31%) | 119,766 |
16 Oct 2007 | USD | 6.36 | 6.41 | 6.31 | 6.37 | 6.37 | +0.01 (+0.16%) | 145,837 |
15 Oct 2007 | USD | 6.44 | 6.45 | 6.26 | 6.36 | 6.36 | -0.04 (-0.63%) | 164,282 |
12 Oct 2007 | USD | 6.29 | 6.42 | 6.27 | 6.4 | 6.4 | +0.1 (+1.59%) | 45,607 |
11 Oct 2007 | USD | 6.36 | 6.44 | 6.25 | 6.3 | 6.3 | -0.04 (-0.63%) | 240,897 |
10 Oct 2007 | USD | 6.68 | 6.68 | 6.3 | 6.34 | 6.34 | -0.33 (-4.95%) | 1,085,312 |
9 Oct 2007 | USD | 6.8 | 6.8 | 6.5 | 6.67 | 6.67 | -0.1 (-1.48%) | 186,189 |
8 Oct 2007 | USD | 6.75 | 6.8 | 6.7 | 6.77 | 6.77 | -0.01 (-0.15%) | 117,383 |
5 Oct 2007 | USD | 6.62 | 6.89 | 6.584 | 6.78 | 6.78 | +0.22 (+3.35%) | 153,655 |
4 Oct 2007 | USD | 6.66 | 6.76 | 6.46 | 6.56 | 6.56 | -0.1 (-1.50%) | 231,430 |
3 Oct 2007 | USD | 6.39 | 6.67 | 6.26 | 6.66 | 6.66 | +0.21 (+3.26%) | 326,544 |
2 Oct 2007 | USD | 6.46 | 6.58 | 6.34 | 6.45 | 6.45 | +0.01 (+0.16%) | 168,366 |
1 Oct 2007 | USD | 6.17 | 6.5 | 6.12 | 6.44 | 6.44 | +0.28 (+4.55%) | 156,995 |
28 Sep 2007 | USD | 6.38 | 6.47 | 6.14 | 6.16 | 6.16 | -0.2 (-3.14%) | 198,067 |
27 Sep 2007 | USD | 6.25 | 6.43 | 6.07 | 6.36 | 6.36 | +0.13 (+2.09%) | 144,895 |
26 Sep 2007 | USD | 5.9 | 6.25 | 5.89 | 6.23 | 6.23 | +0.34 (+5.77%) | 235,793 |
25 Sep 2007 | USD | 5.83 | 5.96 | 5.76 | 5.89 | 5.89 | +0.01 (+0.17%) | 93,602 |
24 Sep 2007 | USD | 5.91 | 5.94 | 5.62 | 5.88 | 5.88 | -0.01 (-0.17%) | 91,652 |
21 Sep 2007 | USD | 5.95 | 5.98 | 5.85 | 5.89 | 5.89 | 0.0 (0.0%) | 261,559 |
20 Sep 2007 | USD | 5.89 | 5.96 | 5.84 | 5.89 | 5.89 | 0.0 (0.0%) | 95,814 |
19 Sep 2007 | USD | 5.75 | 5.95 | 5.72 | 5.89 | 5.89 | +0.21 (+3.70%) | 230,750 |
18 Sep 2007 | USD | 5.62 | 5.75 | 5.53 | 5.68 | 5.68 | +0.1 (+1.79%) | 293,692 |
17 Sep 2007 | USD | 5.63 | 5.65 | 5.55 | 5.58 | 5.58 | -0.02 (-0.36%) | 123,013 |
14 Sep 2007 | USD | 5.61 | 5.7 | 5.58 | 5.6 | 5.6 | -0.05 (-0.88%) | 181,693 |
13 Sep 2007 | USD | 5.64 | 5.8 | 5.51 | 5.65 | 5.65 | -0.01 (-0.18%) | 107,940 |
12 Sep 2007 | USD | 5.76 | 5.79 | 5.64 | 5.66 | 5.66 | -0.12 (-2.08%) | 57,860 |
11 Sep 2007 | USD | 5.6 | 5.85 | 5.57 | 5.78 | 5.78 | +0.2 (+3.58%) | 107,545 |
10 Sep 2007 | USD | 5.67 | 5.77 | 5.47 | 5.58 | 5.58 | -0.05 (-0.89%) | 79,498 |
7 Sep 2007 | USD | 5.96 | 5.96 | 5.63 | 5.63 | 5.63 | -0.38 (-6.32%) | 143,320 |
6 Sep 2007 | USD | 5.86 | 6.1 | 5.85 | 6.01 | 6.01 | +0.18 (+3.09%) | 406,910 |