Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2007 | USD | 8.36 | 8.44 | 7.84 | 7.86 | 39.3 | -0.49 (-5.87%) | 338,438 |
26 Dec 2007 | USD | 8.48 | 8.59 | 8.2 | 8.35 | 41.75 | -0.24 (-2.79%) | 332,775 |
25 Dec 2007 | USD | 8.59 | 8.59 | 8.59 | 8.59 | 42.95 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 8.5 | 8.6 | 8.21 | 8.59 | 42.95 | +0.13 (+1.54%) | 115,996 |
21 Dec 2007 | USD | 8.31 | 8.5 | 8.27 | 8.46 | 42.3 | +0.28 (+3.42%) | 653,970 |
20 Dec 2007 | USD | 8.6 | 8.6 | 8.12 | 8.18 | 40.9 | -0.35 (-4.10%) | 436,020 |
19 Dec 2007 | USD | 8.6 | 8.66 | 8.24 | 8.53 | 42.65 | -0.07 (-0.81%) | 242,933 |
18 Dec 2007 | USD | 7.89 | 8.62 | 7.85 | 8.6 | 43 | +0.82 (+10.54%) | 493,575 |
17 Dec 2007 | USD | 8.32 | 8.44 | 7.78 | 7.78 | 38.9 | -0.58 (-6.94%) | 365,539 |
14 Dec 2007 | USD | 9.03 | 9.21 | 8.2 | 8.36 | 41.8 | -0.86 (-9.33%) | 515,143 |
13 Dec 2007 | USD | 8.85 | 9.28 | 8.82 | 9.22 | 46.1 | +0.31 (+3.48%) | 311,184 |
12 Dec 2007 | USD | 9.42 | 9.43 | 8.84 | 8.91 | 44.55 | -0.25 (-2.73%) | 336,753 |
11 Dec 2007 | USD | 9.61 | 9.8 | 9.11 | 9.16 | 45.8 | -0.38 (-3.98%) | 341,996 |
10 Dec 2007 | USD | 9.79 | 10.22 | 9.37 | 9.54 | 47.7 | -0.25 (-2.55%) | 559,943 |
7 Dec 2007 | USD | 9.89 | 9.89 | 9.6 | 9.79 | 48.95 | -0.05 (-0.51%) | 217,337 |
6 Dec 2007 | USD | 9 | 9.84 | 8.96 | 9.84 | 49.2 | +0.84 (+9.33%) | 380,035 |
5 Dec 2007 | USD | 9.17 | 9.2 | 8.85 | 9 | 45 | +0.03 (+0.33%) | 409,740 |
4 Dec 2007 | USD | 9.28 | 9.28 | 8.89 | 8.97 | 44.85 | -0.43 (-4.57%) | 435,320 |
3 Dec 2007 | USD | 9.45 | 9.58 | 9.1 | 9.4 | 47 | 0.0 (0.0%) | 595,622 |
30 Nov 2007 | USD | 9.61 | 9.82 | 9.33 | 9.4 | 47 | -0.05 (-0.53%) | 1,313,362 |
29 Nov 2007 | USD | 9.44 | 9.67 | 9.068 | 9.45 | 47.25 | +0.27 (+2.94%) | 414,155 |
28 Nov 2007 | USD | 8.44 | 9.39 | 8.44 | 9.18 | 45.9 | +0.8 (+9.55%) | 525,467 |
27 Nov 2007 | USD | 7.88 | 8.41 | 7.86 | 8.38 | 41.9 | +0.53 (+6.75%) | 385,127 |
26 Nov 2007 | USD | 8.32 | 8.35 | 7.8 | 7.85 | 39.25 | -0.44 (-5.31%) | 283,476 |
23 Nov 2007 | USD | 7.58 | 8.31 | 7.58 | 8.29 | 41.45 | +0.71 (+9.37%) | 212,977 |
22 Nov 2007 | USD | 7.58 | 7.58 | 7.58 | 7.58 | 37.9 | 0.0 (0.0%) | 0 |
21 Nov 2007 | USD | 7.85 | 7.96 | 7.5 | 7.58 | 37.9 | -0.37 (-4.65%) | 323,701 |
20 Nov 2007 | USD | 8.37 | 8.49 | 7.88 | 7.95 | 39.75 | -0.25 (-3.05%) | 447,341 |
19 Nov 2007 | USD | 8.5 | 8.54 | 7.95 | 8.2 | 41 | -0.32 (-3.76%) | 411,119 |
16 Nov 2007 | USD | 8.68 | 8.8 | 8.48 | 8.52 | 42.6 | -0.14 (-1.62%) | 456,006 |