Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2007 | USD | 2.96 | 2.98 | 2.9 | 2.94 | 35.28 | -0.05 (-1.67%) | 84,700 |
3 Sep 2007 | USD | 2.99 | 2.99 | 2.99 | 2.99 | 35.88 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 3.08 | 3.11 | 2.99 | 2.99 | 35.88 | -0.01 (-0.33%) | 63,500 |
30 Aug 2007 | USD | 2.98 | 3.07 | 2.91 | 3 | 36 | +0.06 (+2.04%) | 104,200 |
29 Aug 2007 | USD | 2.97 | 3.07 | 2.9 | 2.94 | 35.28 | -0.01 (-0.34%) | 66,500 |
28 Aug 2007 | USD | 3.02 | 3.09 | 2.9 | 2.95 | 35.4 | -0.11 (-3.59%) | 96,000 |
27 Aug 2007 | USD | 3.1 | 3.13 | 3.02 | 3.06 | 36.72 | -0.02 (-0.65%) | 60,300 |
24 Aug 2007 | USD | 3.26 | 3.26 | 2.95 | 3.08 | 36.96 | -0.15 (-4.64%) | 271,700 |
23 Aug 2007 | USD | 3.35 | 3.35 | 3.17 | 3.23 | 38.76 | -0.1 (-3.00%) | 43,400 |
22 Aug 2007 | USD | 3.29 | 3.33 | 3.22 | 3.33 | 39.96 | +0.09 (+2.78%) | 54,400 |
21 Aug 2007 | USD | 3.2 | 3.44 | 3.2 | 3.24 | 38.88 | +0.04 (+1.25%) | 198,900 |
20 Aug 2007 | USD | 3.3 | 3.39 | 3.07 | 3.2 | 38.4 | -0.01 (-0.31%) | 177,700 |
17 Aug 2007 | USD | 3.33 | 3.33 | 3.18 | 3.21 | 38.52 | -0.09 (-2.73%) | 76,100 |
16 Aug 2007 | USD | 3.36 | 3.41 | 3.02 | 3.3 | 39.6 | -0.1 (-2.94%) | 138,800 |
15 Aug 2007 | USD | 3.34 | 3.44 | 3.3 | 3.4 | 40.8 | +0.08 (+2.41%) | 76,800 |
14 Aug 2007 | USD | 3.45 | 3.48 | 3.31 | 3.32 | 39.84 | -0.08 (-2.35%) | 72,000 |
13 Aug 2007 | USD | 3.3 | 3.57 | 3.3 | 3.4 | 40.8 | +0.1 (+3.03%) | 113,200 |
10 Aug 2007 | USD | 3.15 | 3.38 | 3.15 | 3.3 | 39.6 | +0.15 (+4.76%) | 206,600 |
9 Aug 2007 | USD | 3 | 3.45 | 2.9 | 3.15 | 37.8 | +0.15 (+5%) | 179,100 |
8 Aug 2007 | USD | 3.03 | 3.17 | 2.88 | 3 | 36 | -0.01 (-0.33%) | 266,600 |
7 Aug 2007 | USD | 3.26 | 3.27 | 2.91 | 3.01 | 36.12 | -0.21 (-6.52%) | 363,300 |
6 Aug 2007 | USD | 3.41 | 3.49 | 3.22 | 3.22 | 38.64 | -0.07 (-2.13%) | 157,500 |
3 Aug 2007 | USD | 3.81 | 3.81 | 3.25 | 3.29 | 39.48 | -0.37 (-10.11%) | 131,600 |
2 Aug 2007 | USD | 3.8 | 4 | 3.65 | 3.66 | 43.92 | +0.12 (+3.39%) | 181,700 |
1 Aug 2007 | USD | 4.19 | 4.19 | 3.01 | 3.54 | 42.48 | -0.4 (-10.15%) | 395,400 |
31 Jul 2007 | USD | 4.2 | 4.35 | 3.94 | 3.94 | 47.28 | -0.18 (-4.37%) | 143,300 |
30 Jul 2007 | USD | 4.4 | 4.42 | 4.1 | 4.12 | 49.44 | -0.21 (-4.85%) | 171,700 |
27 Jul 2007 | USD | 4.5 | 4.5 | 4.28 | 4.33 | 51.96 | -0.09 (-2.04%) | 57,700 |
26 Jul 2007 | USD | 4.55 | 4.55 | 4.4 | 4.42 | 53.04 | -0.05 (-1.12%) | 53,000 |
25 Jul 2007 | USD | 4.48 | 4.55 | 4.35 | 4.47 | 53.64 | +0.01 (+0.22%) | 58,800 |