Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2007 | USD | 10.16 | 11.4 | 9.75 | 10.85 | 54.25 | +0.75 (+7.43%) | 1,004,624 |
2 Oct 2007 | USD | 9.4 | 11 | 9.27 | 10.1 | 50.5 | +0.69 (+7.33%) | 1,126,067 |
1 Oct 2007 | USD | 9.63 | 9.66 | 9.15 | 9.41 | 47.05 | -0.27 (-2.79%) | 393,580 |
28 Sep 2007 | USD | 9.62 | 9.73 | 9.26 | 9.68 | 48.4 | +0.02 (+0.21%) | 204,504 |
27 Sep 2007 | USD | 9.48 | 9.76 | 9.36 | 9.66 | 48.3 | +0.24 (+2.55%) | 263,338 |
26 Sep 2007 | USD | 9.39 | 9.58 | 9.33 | 9.42 | 47.1 | +0.07 (+0.75%) | 184,017 |
25 Sep 2007 | USD | 9.31 | 9.39 | 8.99 | 9.35 | 46.75 | -0.02 (-0.21%) | 371,050 |
24 Sep 2007 | USD | 9.31 | 9.49 | 9.25 | 9.37 | 46.85 | +0.02 (+0.21%) | 92,567 |
21 Sep 2007 | USD | 9.46 | 9.61 | 9.25 | 9.35 | 46.75 | -0.02 (-0.21%) | 287,649 |
20 Sep 2007 | USD | 9.47 | 9.84 | 9.35 | 9.37 | 46.85 | -0.17 (-1.78%) | 159,041 |
19 Sep 2007 | USD | 9.74 | 9.83 | 9.45 | 9.54 | 47.7 | -0.16 (-1.65%) | 165,560 |
18 Sep 2007 | USD | 9.1 | 9.73 | 8.901 | 9.7 | 48.5 | +0.61 (+6.71%) | 269,290 |
17 Sep 2007 | USD | 9.32 | 9.4 | 8.97 | 9.09 | 45.45 | -0.26 (-2.78%) | 123,402 |
14 Sep 2007 | USD | 9.1 | 9.38 | 9.02 | 9.35 | 46.75 | +0.17 (+1.85%) | 146,111 |
13 Sep 2007 | USD | 9.56 | 9.56 | 9.15 | 9.18 | 45.9 | -0.37 (-3.87%) | 195,252 |
12 Sep 2007 | USD | 9.67 | 9.68 | 9.4 | 9.55 | 47.75 | -0.14 (-1.44%) | 322,272 |
11 Sep 2007 | USD | 9.46 | 9.74 | 9.46 | 9.69 | 48.45 | +0.26 (+2.76%) | 193,449 |
10 Sep 2007 | USD | 9.37 | 9.84 | 9.21 | 9.43 | 47.15 | +0.1 (+1.07%) | 311,856 |
7 Sep 2007 | USD | 9.34 | 9.61 | 9.17 | 9.33 | 46.65 | -0.14 (-1.48%) | 187,985 |
6 Sep 2007 | USD | 9.71 | 10.05 | 9.46 | 9.47 | 47.35 | -0.23 (-2.37%) | 320,725 |
5 Sep 2007 | USD | 9.07 | 9.84 | 9.02 | 9.7 | 48.5 | +0.61 (+6.71%) | 417,768 |
4 Sep 2007 | USD | 8.87 | 9.25 | 8.87 | 9.09 | 45.45 | +0.22 (+2.48%) | 538,532 |
3 Sep 2007 | USD | 8.87 | 8.87 | 8.87 | 8.87 | 44.35 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 9.01 | 9.06 | 8.6 | 8.87 | 44.35 | -0.11 (-1.22%) | 259,188 |
30 Aug 2007 | USD | 8.63 | 9 | 8.63 | 8.98 | 44.9 | +0.27 (+3.10%) | 309,842 |
29 Aug 2007 | USD | 8.75 | 8.77 | 8.62 | 8.71 | 43.55 | +0.03 (+0.35%) | 253,720 |
28 Aug 2007 | USD | 8.76 | 8.89 | 8.6 | 8.68 | 43.4 | -0.08 (-0.91%) | 333,646 |
27 Aug 2007 | USD | 9.17 | 9.17 | 8.75 | 8.76 | 43.8 | -0.46 (-4.99%) | 280,390 |
24 Aug 2007 | USD | 8.86 | 9.29 | 8.86 | 9.22 | 46.1 | +0.35 (+3.95%) | 269,221 |
23 Aug 2007 | USD | 9.07 | 9.22 | 8.75 | 8.87 | 44.35 | -0.14 (-1.55%) | 325,873 |