Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2007 | USD | 3.22 | 3.25 | 3.03 | 3.12 | 3.12 | -0.08 (-2.50%) | 64,300 |
27 Aug 2007 | USD | 3.09 | 3.21 | 3.09 | 3.2 | 3.2 | +0.14 (+4.58%) | 82,200 |
24 Aug 2007 | USD | 2.85 | 3.07 | 2.85 | 3.06 | 3.06 | +0.2 (+6.99%) | 44,100 |
23 Aug 2007 | USD | 2.9 | 2.96 | 2.83 | 2.86 | 2.86 | -0.03 (-1.04%) | 96,800 |
22 Aug 2007 | USD | 2.85 | 2.9 | 2.8 | 2.89 | 2.89 | 0.0 (0.0%) | 101,700 |
21 Aug 2007 | USD | 2.91 | 2.93 | 2.86 | 2.89 | 2.89 | +0.02 (+0.70%) | 41,900 |
20 Aug 2007 | USD | 2.98 | 2.99 | 2.81 | 2.87 | 2.87 | -0.02 (-0.69%) | 94,700 |
17 Aug 2007 | USD | 3.01 | 3.22 | 2.28 | 2.89 | 2.89 | +0.07 (+2.48%) | 109,200 |
16 Aug 2007 | USD | 3.12 | 3.36 | 2.53 | 2.82 | 2.82 | -0.54 (-16.07%) | 357,300 |
15 Aug 2007 | USD | 3.45 | 3.5 | 3.31 | 3.36 | 3.36 | -0.15 (-4.27%) | 105,100 |
14 Aug 2007 | USD | 3.56 | 3.61 | 3.5 | 3.51 | 3.51 | -0.05 (-1.40%) | 33,500 |
13 Aug 2007 | USD | 3.66 | 3.74 | 3.51 | 3.56 | 3.56 | -0.17 (-4.56%) | 109,300 |
10 Aug 2007 | USD | 3.55 | 3.8 | 3.55 | 3.73 | 3.73 | +0.03 (+0.81%) | 35,200 |
9 Aug 2007 | USD | 3.69 | 3.7 | 3.51 | 3.7 | 3.7 | -0.11 (-2.89%) | 83,500 |
8 Aug 2007 | USD | 3.75 | 3.85 | 3.63 | 3.81 | 3.81 | +0.07 (+1.87%) | 44,100 |
7 Aug 2007 | USD | 3.6 | 3.75 | 3.54 | 3.74 | 3.74 | +0.21 (+5.95%) | 57,000 |
6 Aug 2007 | USD | 3.57 | 3.57 | 3.46 | 3.53 | 3.53 | -0.09 (-2.49%) | 59,400 |
3 Aug 2007 | USD | 3.65 | 3.69 | 3.55 | 3.62 | 3.62 | +0.01 (+0.28%) | 48,200 |
2 Aug 2007 | USD | 3.72 | 3.75 | 3.6 | 3.61 | 3.61 | -0.05 (-1.37%) | 39,700 |
1 Aug 2007 | USD | 3.75 | 3.75 | 3.65 | 3.66 | 3.66 | -0.12 (-3.17%) | 60,300 |
31 Jul 2007 | USD | 3.71 | 3.99 | 3.71 | 3.78 | 3.78 | +0.129 (+3.53%) | 38,900 |
30 Jul 2007 | USD | 3.65 | 3.69 | 3.6 | 3.651 | 3.651 | +0.051 (+1.42%) | 32,100 |
27 Jul 2007 | USD | 3.61 | 3.69 | 3.6 | 3.6 | 3.6 | -0.05 (-1.37%) | 47,300 |
26 Jul 2007 | USD | 3.63 | 3.75 | 3.58 | 3.65 | 3.65 | -0.05 (-1.35%) | 45,300 |
25 Jul 2007 | USD | 3.85 | 3.9 | 3.66 | 3.7 | 3.7 | -0.15 (-3.90%) | 151,700 |
24 Jul 2007 | USD | 4.01 | 4.02 | 3.83 | 3.85 | 3.85 | -0.13 (-3.27%) | 62,100 |
23 Jul 2007 | USD | 4.01 | 4.1 | 3.98 | 3.98 | 3.98 | -0.02 (-0.50%) | 46,600 |
20 Jul 2007 | USD | 3.98 | 4.11 | 3.97 | 4 | 4 | +0.03 (+0.76%) | 114,500 |
19 Jul 2007 | USD | 4 | 4.04 | 3.85 | 3.97 | 3.97 | +0.01 (+0.25%) | 43,500 |
18 Jul 2007 | USD | 3.87 | 4.11 | 3.85 | 3.96 | 3.96 | +0.07 (+1.80%) | 100,400 |