Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2007 | USD | 7.78 | 8.14 | 7.78 | 8.13 | 8.13 | +0.17 (+2.14%) | 94,000 |
14 May 2007 | USD | 8.17 | 8.3 | 7.77 | 7.96 | 7.96 | -0.21 (-2.57%) | 69,800 |
11 May 2007 | USD | 8 | 8.24 | 7.95 | 8.17 | 8.17 | +0.22 (+2.77%) | 43,000 |
10 May 2007 | USD | 8.25 | 8.27 | 7.73 | 7.95 | 7.95 | -0.36 (-4.33%) | 112,500 |
9 May 2007 | USD | 8.29 | 8.5 | 8.1 | 8.31 | 8.31 | -0.08 (-0.95%) | 80,000 |
8 May 2007 | USD | 8.5 | 8.5 | 8.04 | 8.39 | 8.39 | -0.07 (-0.83%) | 71,500 |
7 May 2007 | USD | 8.54 | 8.6 | 8.34 | 8.46 | 8.46 | -0.02 (-0.24%) | 30,300 |
4 May 2007 | USD | 8.49 | 8.498 | 8.33 | 8.48 | 8.48 | 0.0 (0.0%) | 28,900 |
3 May 2007 | USD | 8.35 | 8.49 | 8.35 | 8.48 | 8.48 | +0.07 (+0.83%) | 34,900 |
2 May 2007 | USD | 8.43 | 8.54 | 8.33 | 8.41 | 8.41 | -0.12 (-1.41%) | 56,800 |
1 May 2007 | USD | 8.62 | 8.62 | 8.37 | 8.53 | 8.53 | -0.07 (-0.81%) | 23,400 |
30 Apr 2007 | USD | 8.52 | 8.6 | 8.39 | 8.6 | 8.6 | +0.02 (+0.23%) | 23,400 |
27 Apr 2007 | USD | 8.56 | 8.62 | 8.37 | 8.58 | 8.58 | +0.02 (+0.23%) | 29,400 |
26 Apr 2007 | USD | 8.65 | 8.73 | 8.5 | 8.56 | 8.56 | -0.09 (-1.04%) | 32,100 |
25 Apr 2007 | USD | 8.64 | 8.7 | 8.55 | 8.65 | 8.65 | +0.09 (+1.05%) | 26,500 |
24 Apr 2007 | USD | 8.74 | 8.74 | 8.515 | 8.56 | 8.56 | -0.073 (-0.85%) | 28,400 |
23 Apr 2007 | USD | 8.71 | 8.71 | 8.51 | 8.633 | 8.633 | +0.013 (+0.15%) | 30,800 |
20 Apr 2007 | USD | 8.64 | 8.69 | 8.42 | 8.62 | 8.62 | +0.13 (+1.53%) | 66,200 |
19 Apr 2007 | USD | 8.57 | 8.79 | 8.3 | 8.49 | 8.49 | -0.09 (-1.05%) | 161,000 |
18 Apr 2007 | USD | 8.6 | 8.73 | 8.35 | 8.58 | 8.58 | +0.08 (+0.94%) | 67,700 |
17 Apr 2007 | USD | 8.8 | 8.86 | 8.38 | 8.5 | 8.5 | -0.186 (-2.14%) | 47,500 |
16 Apr 2007 | USD | 8.96 | 8.96 | 8.55 | 8.686 | 8.686 | -0.004 (-0.05%) | 89,800 |
13 Apr 2007 | USD | 8.3 | 8.75 | 8.24 | 8.69 | 8.69 | +0.45 (+5.46%) | 181,400 |
12 Apr 2007 | USD | 8.06 | 8.28 | 7.86 | 8.24 | 8.24 | +0.14 (+1.73%) | 45,800 |
11 Apr 2007 | USD | 8.28 | 8.28 | 7.84 | 8.1 | 8.1 | -0.05 (-0.61%) | 58,100 |
10 Apr 2007 | USD | 8.31 | 8.31 | 7.87 | 8.15 | 8.15 | -0.2 (-2.40%) | 95,200 |
9 Apr 2007 | USD | 8.5 | 8.5 | 8.15 | 8.35 | 8.35 | 0.0 (0.0%) | 65,100 |
6 Apr 2007 | USD | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 8.56 | 8.56 | 8.27 | 8.35 | 8.35 | -0.15 (-1.76%) | 72,700 |
4 Apr 2007 | USD | 8.636 | 8.68 | 8.37 | 8.5 | 8.5 | -0.1 (-1.16%) | 54,500 |