Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2007 | USD | 8.15 | 8.15 | 8 | 8.04 | 8.04 | -0.11 (-1.35%) | 5,200 |
6 Sep 2007 | USD | 7.8 | 8.15 | 7.8 | 8.15 | 8.15 | +0.18 (+2.26%) | 10,600 |
5 Sep 2007 | USD | 7.82 | 7.97 | 7.7 | 7.97 | 7.97 | +0.14 (+1.79%) | 4,900 |
4 Sep 2007 | USD | 8.05 | 8.13 | 7.75 | 7.83 | 7.83 | -0.23 (-2.85%) | 8,800 |
3 Sep 2007 | USD | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 7.77 | 8.18 | 7.64 | 8.06 | 8.06 | +0.23 (+2.94%) | 18,900 |
30 Aug 2007 | USD | 7.9 | 7.92 | 7.59 | 7.83 | 7.83 | -0.17 (-2.13%) | 20,100 |
29 Aug 2007 | USD | 8.08 | 8.08 | 7.87 | 8 | 8 | +0.05 (+0.63%) | 4,600 |
28 Aug 2007 | USD | 8.04 | 8.08 | 7.89 | 7.95 | 7.95 | -0.09 (-1.12%) | 2,500 |
27 Aug 2007 | USD | 7.83 | 8.06 | 7.81 | 8.04 | 8.04 | +0.12 (+1.52%) | 11,200 |
24 Aug 2007 | USD | 8.06 | 8.06 | 7.52 | 7.92 | 7.92 | +0.05 (+0.64%) | 4,000 |
23 Aug 2007 | USD | 7.98 | 7.99 | 7.6 | 7.87 | 7.87 | +0.03 (+0.38%) | 22,200 |
22 Aug 2007 | USD | 8.23 | 8.25 | 7.62 | 7.84 | 7.84 | +0.04 (+0.51%) | 30,100 |
21 Aug 2007 | USD | 7.742 | 7.9 | 7.742 | 7.8 | 7.8 | -0.29 (-3.58%) | 16,300 |
20 Aug 2007 | USD | 8.23 | 8.23 | 8.01 | 8.09 | 8.09 | -0.11 (-1.34%) | 3,800 |
17 Aug 2007 | USD | 7.9 | 8.29 | 7.9 | 8.2 | 8.2 | +0.44 (+5.67%) | 7,000 |
16 Aug 2007 | USD | 8.19 | 8.19 | 7.76 | 7.76 | 7.76 | -0.63 (-7.51%) | 3,600 |
15 Aug 2007 | USD | 8.5 | 8.6 | 8.39 | 8.39 | 8.39 | -0.14 (-1.64%) | 15,100 |
14 Aug 2007 | USD | 8.49 | 8.6 | 8.42 | 8.53 | 8.53 | +0.08 (+0.95%) | 24,700 |
13 Aug 2007 | USD | 8.09 | 8.7 | 8.09 | 8.45 | 8.45 | +0.68 (+8.75%) | 39,900 |
10 Aug 2007 | USD | 8 | 8.2 | 7.58 | 7.77 | 7.77 | -0.25 (-3.12%) | 14,000 |
9 Aug 2007 | USD | 8.08 | 8.16 | 7.89 | 8.02 | 8.02 | -0.19 (-2.31%) | 6,700 |
8 Aug 2007 | USD | 8.17 | 8.3 | 7.808 | 8.21 | 8.21 | +0.24 (+3.01%) | 15,400 |
7 Aug 2007 | USD | 8.14 | 8.44 | 7.5 | 7.97 | 7.97 | -0.09 (-1.12%) | 20,500 |
6 Aug 2007 | USD | 8 | 8.18 | 7.49 | 8.06 | 8.06 | +0.13 (+1.64%) | 48,900 |
3 Aug 2007 | USD | 8.12 | 8.18 | 7.81 | 7.93 | 7.93 | -0.19 (-2.34%) | 14,800 |
2 Aug 2007 | USD | 8.37 | 8.48 | 8.01 | 8.12 | 8.12 | -0.37 (-4.36%) | 15,400 |
1 Aug 2007 | USD | 8.19 | 8.49 | 7.91 | 8.49 | 8.49 | +0.19 (+2.29%) | 13,500 |
31 Jul 2007 | USD | 8.49 | 8.49 | 8.29 | 8.3 | 8.3 | -0.05 (-0.60%) | 15,900 |
30 Jul 2007 | USD | 8.12 | 8.56 | 8 | 8.35 | 8.35 | +0.16 (+1.95%) | 13,300 |