Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2007 | USD | 4.91 | 4.95 | 4.79 | 4.89 | 58.68 | -0.03 (-0.61%) | 81,200 |
5 Feb 2007 | USD | 5 | 5 | 4.91 | 4.92 | 59.04 | -0.05 (-1.01%) | 49,900 |
2 Feb 2007 | USD | 5.03 | 5.14 | 4.92 | 4.97 | 59.64 | -0.1 (-1.97%) | 151,400 |
1 Feb 2007 | USD | 5.01 | 5.21 | 4.92 | 5.07 | 60.84 | +0.1 (+2.01%) | 71,700 |
31 Jan 2007 | USD | 5.04 | 5.05 | 4.9 | 4.97 | 59.64 | -0.04 (-0.80%) | 63,000 |
30 Jan 2007 | USD | 5.02 | 5.04 | 4.95 | 5.01 | 60.12 | -0.03 (-0.60%) | 74,300 |
29 Jan 2007 | USD | 5.11 | 5.11 | 5 | 5.04 | 60.48 | -0.03 (-0.59%) | 89,200 |
26 Jan 2007 | USD | 5.2 | 5.2 | 5.03 | 5.07 | 60.84 | +0.01 (+0.20%) | 61,800 |
25 Jan 2007 | USD | 5.1 | 5.15 | 5.05 | 5.06 | 60.72 | -0.03 (-0.59%) | 76,100 |
24 Jan 2007 | USD | 5.17 | 5.19 | 5.05 | 5.09 | 61.08 | -0.02 (-0.39%) | 62,700 |
23 Jan 2007 | USD | 5.21 | 5.27 | 5.03 | 5.11 | 61.32 | -0.07 (-1.35%) | 78,800 |
22 Jan 2007 | USD | 5.21 | 5.29 | 4.92 | 5.18 | 62.16 | -0.03 (-0.58%) | 119,700 |
19 Jan 2007 | USD | 5.3 | 5.3 | 5.11 | 5.21 | 62.52 | -0.09 (-1.70%) | 119,400 |
18 Jan 2007 | USD | 5.29 | 5.3 | 5.19 | 5.3 | 63.6 | +0.06 (+1.15%) | 139,600 |
17 Jan 2007 | USD | 5.3 | 5.3 | 5.2 | 5.24 | 62.88 | +0.01 (+0.19%) | 125,700 |
16 Jan 2007 | USD | 5.3 | 5.33 | 5.19 | 5.23 | 62.76 | +0.01 (+0.19%) | 303,000 |
15 Jan 2007 | USD | 5.22 | 5.22 | 5.22 | 5.22 | 62.64 | 0.0 (0.0%) | 0 |
12 Jan 2007 | USD | 5.01 | 5.26 | 4.92 | 5.22 | 62.64 | +0.27 (+5.45%) | 313,900 |
11 Jan 2007 | USD | 4.85 | 4.99 | 4.78 | 4.95 | 59.4 | +0.1 (+2.06%) | 170,000 |
10 Jan 2007 | USD | 5.01 | 5.06 | 4.73 | 4.85 | 58.2 | -0.18 (-3.58%) | 277,700 |
9 Jan 2007 | USD | 5.14 | 5.19 | 4.99 | 5.03 | 60.36 | -0.14 (-2.71%) | 254,300 |
8 Jan 2007 | USD | 5.09 | 5.3 | 5.09 | 5.17 | 62.04 | +0.1 (+1.97%) | 373,300 |
5 Jan 2007 | USD | 5.25 | 5.3 | 5.05 | 5.07 | 60.84 | -0.16 (-3.06%) | 275,700 |
4 Jan 2007 | USD | 5.34 | 5.5 | 5.06 | 5.23 | 62.76 | +0.01 (+0.19%) | 562,100 |
3 Jan 2007 | USD | 5.15 | 5.43 | 5 | 5.22 | 62.64 | +0.16 (+3.16%) | 1,039,900 |
2 Jan 2007 | USD | 5.06 | 5.06 | 5.06 | 5.06 | 60.72 | 0.0 (0.0%) | 0 |
1 Jan 2007 | USD | 5.06 | 5.06 | 5.06 | 5.06 | 60.72 | 0.0 (0.0%) | 0 |
29 Dec 2006 | USD | 4.77 | 5.9 | 4.62 | 5.06 | 60.72 | +0.86 (+20.48%) | 4,521,300 |
28 Dec 2006 | USD | 4.35 | 4.45 | 4.15 | 4.2 | 50.4 | -0.12 (-2.78%) | 235,800 |
27 Dec 2006 | USD | 4.52 | 4.59 | 4.21 | 4.32 | 51.84 | -0.14 (-3.14%) | 205,100 |