Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2007 | USD | 9.11 | 9.23 | 8.97 | 9.16 | 9.16 | +0.06 (+0.66%) | 615,900 |
9 May 2007 | USD | 9.14 | 9.17 | 8.94 | 9.1 | 9.1 | -0.04 (-0.44%) | 553,400 |
8 May 2007 | USD | 9.1 | 9.14 | 9 | 9.14 | 9.14 | +0.01 (+0.11%) | 558,000 |
7 May 2007 | USD | 9.02 | 9.23 | 8.94 | 9.13 | 9.13 | +0.1 (+1.11%) | 621,600 |
4 May 2007 | USD | 9.16 | 9.23 | 8.95 | 9.03 | 9.03 | -0.03 (-0.33%) | 821,300 |
3 May 2007 | USD | 9 | 9.25 | 8.96 | 9.06 | 9.06 | +0.06 (+0.67%) | 692,500 |
2 May 2007 | USD | 8.76 | 9.1 | 8.72 | 9 | 9 | +0.24 (+2.74%) | 759,400 |
1 May 2007 | USD | 8.79 | 8.8 | 8.61 | 8.76 | 8.76 | +0.01 (+0.11%) | 269,100 |
30 Apr 2007 | USD | 8.75 | 8.85 | 8.63 | 8.75 | 8.75 | +0.04 (+0.46%) | 767,400 |
27 Apr 2007 | USD | 8.57 | 8.87 | 8.54 | 8.71 | 8.71 | +0.06 (+0.69%) | 191,900 |
26 Apr 2007 | USD | 8.79 | 8.85 | 8.54 | 8.65 | 8.65 | -0.1 (-1.14%) | 1,003,000 |
25 Apr 2007 | USD | 8.53 | 8.8 | 8.5 | 8.75 | 8.75 | +0.2 (+2.34%) | 320,300 |
24 Apr 2007 | USD | 8.84 | 8.84 | 8.45 | 8.55 | 8.55 | -0.2 (-2.29%) | 474,700 |
23 Apr 2007 | USD | 8.77 | 8.92 | 8.75 | 8.75 | 8.75 | -0.01 (-0.11%) | 485,300 |
20 Apr 2007 | USD | 8.62 | 8.79 | 8.56 | 8.76 | 8.76 | +0.26 (+3.06%) | 733,900 |
19 Apr 2007 | USD | 8.39 | 8.57 | 8.25 | 8.5 | 8.5 | +0.08 (+0.95%) | 505,300 |
18 Apr 2007 | USD | 8.21 | 8.44 | 8.12 | 8.42 | 8.42 | +0.25 (+3.06%) | 680,000 |
17 Apr 2007 | USD | 7.99 | 8.29 | 7.95 | 8.17 | 8.17 | +0.17 (+2.13%) | 740,700 |
16 Apr 2007 | USD | 7.71 | 8 | 7.71 | 8 | 8 | +0.26 (+3.36%) | 326,700 |
13 Apr 2007 | USD | 7.83 | 7.84 | 7.67 | 7.74 | 7.74 | -0.09 (-1.15%) | 458,100 |
12 Apr 2007 | USD | 7.75 | 7.88 | 7.61 | 7.83 | 7.83 | +0.06 (+0.77%) | 420,900 |
11 Apr 2007 | USD | 7.42 | 7.77 | 7.34 | 7.77 | 7.77 | +0.29 (+3.88%) | 215,500 |
10 Apr 2007 | USD | 7.74 | 7.74 | 7.45 | 7.48 | 7.48 | -0.22 (-2.86%) | 88,100 |
9 Apr 2007 | USD | 7.79 | 7.96 | 7.54 | 7.7 | 7.7 | -0.09 (-1.16%) | 227,000 |
6 Apr 2007 | USD | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 7.58 | 7.8 | 7.54 | 7.79 | 7.79 | +0.11 (+1.43%) | 151,200 |
4 Apr 2007 | USD | 7.98 | 7.98 | 7.63 | 7.68 | 7.68 | -0.23 (-2.91%) | 190,400 |
3 Apr 2007 | USD | 7.75 | 7.91 | 7.18 | 7.91 | 7.91 | +0.26 (+3.40%) | 459,400 |
2 Apr 2007 | USD | 7.36 | 7.65 | 7.18 | 7.65 | 7.65 | +0.32 (+4.37%) | 320,600 |
30 Mar 2007 | USD | 7.23 | 7.35 | 7.2 | 7.33 | 7.33 | +0.07 (+0.96%) | 125,400 |