Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2007 | USD | 4.83 | 5.14 | 4.7 | 5.1 | 61.2 | +0.26 (+5.37%) | 343,400 |
19 Mar 2007 | USD | 4.54 | 4.85 | 4.5 | 4.84 | 58.08 | +0.42 (+9.50%) | 259,000 |
16 Mar 2007 | USD | 4.23 | 4.42 | 4.23 | 4.42 | 53.04 | +0.2 (+4.74%) | 152,800 |
15 Mar 2007 | USD | 4.45 | 4.5 | 4.1 | 4.22 | 50.64 | -0.31 (-6.84%) | 238,300 |
14 Mar 2007 | USD | 4.6 | 4.81 | 4.39 | 4.53 | 54.36 | -0.07 (-1.52%) | 60,800 |
13 Mar 2007 | USD | 4.66 | 4.72 | 4.58 | 4.6 | 55.2 | -0.12 (-2.54%) | 90,200 |
12 Mar 2007 | USD | 4.82 | 4.82 | 4.7 | 4.72 | 56.64 | -0.1 (-2.07%) | 44,400 |
9 Mar 2007 | USD | 4.9 | 4.9 | 4.7 | 4.82 | 57.84 | -0.07 (-1.43%) | 82,100 |
8 Mar 2007 | USD | 4.91 | 4.97 | 4.85 | 4.89 | 58.68 | -0.05 (-1.01%) | 51,700 |
7 Mar 2007 | USD | 4.95 | 5.03 | 4.85 | 4.94 | 59.28 | +0.02 (+0.41%) | 33,800 |
6 Mar 2007 | USD | 5.05 | 5.05 | 4.87 | 4.92 | 59.04 | 0.0 (0.0%) | 40,000 |
5 Mar 2007 | USD | 4.9 | 4.96 | 4.53 | 4.92 | 59.04 | +0.01 (+0.20%) | 80,600 |
2 Mar 2007 | USD | 5.1 | 5.1 | 4.9 | 4.91 | 58.92 | -0.06 (-1.21%) | 102,700 |
1 Mar 2007 | USD | 5.18 | 5.18 | 4.78 | 4.97 | 59.64 | -0.25 (-4.79%) | 163,500 |
28 Feb 2007 | USD | 5.17 | 5.29 | 5.15 | 5.22 | 62.64 | +0.12 (+2.35%) | 220,100 |
27 Feb 2007 | USD | 5.4 | 5.49 | 5.08 | 5.1 | 61.2 | +0.15 (+3.03%) | 883,600 |
26 Feb 2007 | USD | 4.75 | 4.95 | 4.72 | 4.95 | 59.4 | +0.18 (+3.77%) | 69,300 |
23 Feb 2007 | USD | 4.83 | 4.85 | 4.42 | 4.77 | 57.24 | -0.02 (-0.42%) | 62,500 |
22 Feb 2007 | USD | 4.71 | 4.82 | 4.69 | 4.79 | 57.48 | +0.07 (+1.48%) | 53,400 |
21 Feb 2007 | USD | 4.7 | 4.79 | 4.7 | 4.72 | 56.64 | +0.03 (+0.64%) | 47,100 |
20 Feb 2007 | USD | 4.65 | 4.74 | 4.56 | 4.69 | 56.28 | +0.01 (+0.21%) | 43,000 |
19 Feb 2007 | USD | 4.68 | 4.68 | 4.68 | 4.68 | 56.16 | 0.0 (0.0%) | 0 |
16 Feb 2007 | USD | 4.72 | 4.73 | 4.55 | 4.68 | 56.16 | -0.01 (-0.21%) | 30,700 |
15 Feb 2007 | USD | 4.75 | 4.9 | 4.62 | 4.69 | 56.28 | -0.04 (-0.85%) | 72,300 |
14 Feb 2007 | USD | 4.81 | 4.9 | 4.73 | 4.73 | 56.76 | -0.11 (-2.27%) | 47,900 |
13 Feb 2007 | USD | 5 | 5 | 4.7 | 4.84 | 58.08 | +0.15 (+3.20%) | 82,300 |
12 Feb 2007 | USD | 4.54 | 4.74 | 4.54 | 4.69 | 56.28 | +0.11 (+2.40%) | 77,300 |
9 Feb 2007 | USD | 4.77 | 4.8 | 4.51 | 4.58 | 54.96 | -0.17 (-3.58%) | 127,700 |
8 Feb 2007 | USD | 4.82 | 4.89 | 4.65 | 4.75 | 57 | -0.1 (-2.06%) | 106,600 |
7 Feb 2007 | USD | 4.93 | 4.97 | 4.78 | 4.85 | 58.2 | -0.04 (-0.82%) | 86,400 |