Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2007 | USD | 7.3 | 7.45 | 7.18 | 7.26 | 7.26 | -0.14 (-1.89%) | 265,900 |
28 Mar 2007 | USD | 7.55 | 7.55 | 7.38 | 7.4 | 7.4 | -0.15 (-1.99%) | 401,200 |
27 Mar 2007 | USD | 7.7 | 7.77 | 7.47 | 7.55 | 7.55 | -0.15 (-1.95%) | 252,800 |
26 Mar 2007 | USD | 7.65 | 7.82 | 7.64 | 7.7 | 7.7 | -0.07 (-0.90%) | 150,900 |
23 Mar 2007 | USD | 7.8 | 7.89 | 7.74 | 7.77 | 7.77 | -0.07 (-0.89%) | 155,900 |
22 Mar 2007 | USD | 7.78 | 7.95 | 7.7 | 7.84 | 7.84 | -0.01 (-0.13%) | 551,100 |
21 Mar 2007 | USD | 8.09 | 8.14 | 7.8 | 7.85 | 7.85 | -0.16 (-2.00%) | 596,400 |
20 Mar 2007 | USD | 7.7 | 8.04 | 7.7 | 8.01 | 8.01 | +0.33 (+4.30%) | 506,200 |
19 Mar 2007 | USD | 7.67 | 7.69 | 7.3 | 7.68 | 7.68 | +0.18 (+2.40%) | 1,092,400 |
16 Mar 2007 | USD | 7.33 | 7.59 | 7.24 | 7.5 | 7.5 | +0.25 (+3.45%) | 371,100 |
15 Mar 2007 | USD | 7.29 | 7.38 | 7.17 | 7.25 | 7.25 | -0.04 (-0.55%) | 212,300 |
14 Mar 2007 | USD | 7.71 | 7.71 | 7.17 | 7.29 | 7.29 | -0.37 (-4.83%) | 847,300 |
13 Mar 2007 | USD | 8.02 | 8.02 | 7.51 | 7.66 | 7.66 | -0.36 (-4.49%) | 566,000 |
12 Mar 2007 | USD | 8.05 | 8.19 | 8 | 8.02 | 8.02 | -0.02 (-0.25%) | 166,300 |
9 Mar 2007 | USD | 8.45 | 8.45 | 7.98 | 8.04 | 8.04 | -0.32 (-3.83%) | 304,400 |
8 Mar 2007 | USD | 8.22 | 8.4 | 8.07 | 8.36 | 8.36 | +0.13 (+1.58%) | 1,233,000 |
7 Mar 2007 | USD | 7.9 | 8.23 | 7.75 | 8.23 | 8.23 | +0.33 (+4.18%) | 1,013,700 |
6 Mar 2007 | USD | 7.87 | 7.95 | 7.77 | 7.9 | 7.9 | +0.18 (+2.33%) | 460,400 |
5 Mar 2007 | USD | 8.13 | 8.13 | 7.63 | 7.72 | 7.72 | -0.41 (-5.04%) | 383,600 |
2 Mar 2007 | USD | 8.04 | 8.28 | 8 | 8.13 | 8.13 | +0.11 (+1.37%) | 812,400 |
1 Mar 2007 | USD | 7.9 | 8.06 | 7.75 | 8.02 | 8.02 | +0.09 (+1.13%) | 432,900 |
28 Feb 2007 | USD | 7.78 | 7.97 | 7.7 | 7.93 | 7.93 | +0.08 (+1.02%) | 371,300 |
27 Feb 2007 | USD | 8.1 | 8.16 | 7.25 | 7.85 | 7.85 | -0.32 (-3.92%) | 939,100 |
26 Feb 2007 | USD | 8.05 | 8.18 | 7.95 | 8.17 | 8.17 | +0.16 (+2.00%) | 736,300 |
23 Feb 2007 | USD | 8.04 | 8.07 | 7.81 | 8.01 | 8.01 | +0.01 (+0.13%) | 1,063,200 |
22 Feb 2007 | USD | 8 | 8.25 | 7.8 | 8 | 8 | +0.27 (+3.49%) | 1,656,000 |
21 Feb 2007 | USD | 6.93 | 8.25 | 6.86 | 7.73 | 7.73 | +0.83 (+12.03%) | 2,975,000 |
20 Feb 2007 | USD | 6.99 | 7 | 6.75 | 6.9 | 6.9 | -0.09 (-1.29%) | 549,100 |
19 Feb 2007 | USD | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.0 (0.0%) | 0 |
16 Feb 2007 | USD | 7.06 | 7.14 | 6.93 | 6.99 | 6.99 | +0.02 (+0.29%) | 487,200 |