Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2007 | USD | 11.1 | 11.38 | 10.98 | 11.29 | 79.03 | +0.21 (+1.90%) | 39,281 |
5 Nov 2007 | USD | 11.35 | 11.5 | 10.97 | 11.08 | 77.56 | -0.19 (-1.69%) | 57,616 |
2 Nov 2007 | USD | 10.94 | 11.5 | 10.71 | 11.27 | 78.89 | +0.44 (+4.06%) | 71,954 |
1 Nov 2007 | USD | 10.14 | 11.1899 | 10 | 10.83 | 75.81 | +0.57 (+5.56%) | 133,455 |
31 Oct 2007 | USD | 10.1 | 10.27 | 10.0401 | 10.26 | 71.82 | +0.18 (+1.79%) | 38,570 |
30 Oct 2007 | USD | 9.66 | 10.24 | 9.64 | 10.08 | 70.56 | +0.4 (+4.13%) | 31,152 |
29 Oct 2007 | USD | 10.06 | 10.18 | 9.62 | 9.68 | 67.76 | -0.4 (-3.97%) | 21,765 |
26 Oct 2007 | USD | 9.75 | 10.08 | 9.7 | 10.08 | 70.56 | +0.47 (+4.89%) | 20,194 |
25 Oct 2007 | USD | 9.61 | 9.89 | 9.5099 | 9.61 | 67.27 | -0.01 (-0.10%) | 15,048 |
24 Oct 2007 | USD | 9.76 | 9.8 | 9.38 | 9.62 | 67.34 | -0.19 (-1.94%) | 20,942 |
23 Oct 2007 | USD | 9.86 | 9.86 | 9.49 | 9.81 | 68.67 | -0.04 (-0.41%) | 19,159 |
22 Oct 2007 | USD | 9.6 | 9.92 | 9.35 | 9.85 | 68.95 | +0.12 (+1.23%) | 37,719 |
19 Oct 2007 | USD | 10.19 | 10.2 | 9.69 | 9.73 | 68.11 | -0.38 (-3.76%) | 36,263 |
18 Oct 2007 | USD | 10.11 | 10.28 | 10.05 | 10.11 | 70.77 | -0.04 (-0.39%) | 21,302 |
17 Oct 2007 | USD | 10.34 | 10.34 | 10.08 | 10.15 | 71.05 | -0.18 (-1.74%) | 24,415 |
16 Oct 2007 | USD | 10.52 | 10.55 | 10.03 | 10.33 | 72.31 | -0.17 (-1.62%) | 32,453 |
15 Oct 2007 | USD | 10.58 | 10.7 | 10.4 | 10.5 | 73.5 | -0.09 (-0.85%) | 17,095 |
12 Oct 2007 | USD | 10.53 | 10.72 | 10.46 | 10.59 | 74.13 | +0.1 (+0.95%) | 14,641 |
11 Oct 2007 | USD | 10.72 | 10.94 | 10.32 | 10.49 | 73.43 | -0.23 (-2.15%) | 29,332 |
10 Oct 2007 | USD | 10.92 | 10.99 | 10.48 | 10.72 | 75.04 | -0.25 (-2.28%) | 36,040 |
9 Oct 2007 | USD | 10.5 | 11 | 10.4 | 10.97 | 76.79 | +0.48 (+4.58%) | 45,488 |
8 Oct 2007 | USD | 10.34 | 10.52 | 10.31 | 10.49 | 73.43 | +0.15 (+1.45%) | 27,398 |
5 Oct 2007 | USD | 10.32 | 10.53 | 10.08 | 10.34 | 72.38 | +0.11 (+1.08%) | 31,745 |
4 Oct 2007 | USD | 10 | 10.27 | 10 | 10.23 | 71.61 | +0.26 (+2.61%) | 30,638 |
3 Oct 2007 | USD | 9.78 | 10.64 | 9.68 | 9.97 | 69.79 | +0.18 (+1.84%) | 73,017 |
2 Oct 2007 | USD | 9.86 | 9.86 | 9.6 | 9.79 | 68.53 | +0.03 (+0.31%) | 23,306 |
1 Oct 2007 | USD | 9.55 | 9.81 | 9.47 | 9.76 | 68.32 | +0.41 (+4.39%) | 44,649 |
28 Sep 2007 | USD | 9.41 | 9.55 | 9.32 | 9.35 | 65.45 | -0.09 (-0.95%) | 34,149 |
27 Sep 2007 | USD | 9.58 | 9.58 | 9.36 | 9.44 | 66.08 | -0.13 (-1.36%) | 19,791 |
26 Sep 2007 | USD | 9.54 | 9.57 | 9.37 | 9.57 | 66.99 | +0.13 (+1.38%) | 16,873 |