Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2007 | USD | 6.94 | 7.05 | 6.84 | 6.88 | 312,076,800,000,000.06 | -0.11 (-1.57%) | 302,206 |
1 Oct 2007 | USD | 7.05 | 7.1 | 6.88 | 6.99 | 317,066,400,000,000.06 | 0.0 (0.0%) | 346,226 |
28 Sep 2007 | USD | 7.26 | 7.34 | 6.94 | 6.99 | 317,066,400,000,000.06 | -0.17 (-2.37%) | 439,688 |
27 Sep 2007 | USD | 6.8 | 7.26 | 6.7 | 7.16 | 324,777,600,000,000.06 | +0.41 (+6.07%) | 706,018 |
26 Sep 2007 | USD | 7 | 7.12 | 6.6702 | 6.75 | 306,180,000,000,000.06 | -0.2 (-2.88%) | 461,849 |
25 Sep 2007 | USD | 6.57 | 7.24 | 6.46 | 6.9499 | 315,247,464,000,000.06 | +0.38 (+5.78%) | 1,052,221 |
24 Sep 2007 | USD | 6.06 | 6.639 | 6.05 | 6.57 | 298,015,200,000,000.06 | +0.55 (+9.14%) | 688,597 |
21 Sep 2007 | USD | 6.02 | 6.0499 | 5.92 | 6.02 | 273,067,200,000,000.06 | +0.02 (+0.33%) | 264,634 |
20 Sep 2007 | USD | 6.1 | 6.1 | 5.91 | 6 | 272,160,000,000,000.06 | -0.04 (-0.66%) | 250,743 |
19 Sep 2007 | USD | 6 | 6.15 | 5.89 | 6.04 | 273,974,400,000,000.06 | +0.13 (+2.20%) | 383,335 |
18 Sep 2007 | USD | 5.66 | 5.95 | 5.56 | 5.91 | 268,077,600,000,000.06 | +0.24 (+4.23%) | 265,114 |
17 Sep 2007 | USD | 5.79 | 5.79 | 5.55 | 5.67 | 257,191,200,000,000.06 | -0.17 (-2.91%) | 234,682 |
14 Sep 2007 | USD | 5.81 | 5.91 | 5.72 | 5.84 | 264,902,400,000,000.06 | -0.07 (-1.18%) | 195,606 |
13 Sep 2007 | USD | 6.09 | 6.09 | 5.84 | 5.91 | 268,077,600,000,000.06 | -0.05 (-0.84%) | 258,440 |
12 Sep 2007 | USD | 5.94 | 6.1 | 5.86 | 5.96 | 270,345,600,000,000.06 | +0.03 (+0.51%) | 285,902 |
11 Sep 2007 | USD | 5.94 | 5.94 | 5.83 | 5.93 | 268,984,800,000,000.06 | +0.01 (+0.17%) | 218,730 |
10 Sep 2007 | USD | 6.11 | 6.15 | 5.87 | 5.92 | 268,531,200,000,000.06 | -0.05 (-0.84%) | 339,122 |
7 Sep 2007 | USD | 5.95 | 6 | 5.58 | 5.97 | 270,799,200,000,000.06 | -0.02 (-0.33%) | 754,194 |
6 Sep 2007 | USD | 6.08 | 6.14 | 5.88 | 5.99 | 271,706,400,000,000.06 | -0.07 (-1.16%) | 290,267 |
5 Sep 2007 | USD | 5.98 | 6.21 | 5.79 | 6.06 | 274,881,600,000,000.06 | 0.0 (0.0%) | 414,978 |
4 Sep 2007 | USD | 6.12 | 6.24 | 6.01 | 6.06 | 274,881,600,000,000.06 | -0.09 (-1.46%) | 373,570 |
3 Sep 2007 | USD | 6.15 | 6.15 | 6.15 | 6.15 | 278,964,000,000,000.06 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 6 | 6.23 | 5.96 | 6.15 | 278,964,000,000,000.06 | +0.24 (+4.06%) | 481,124 |
30 Aug 2007 | USD | 5.69 | 5.95 | 5.69 | 5.91 | 268,077,600,000,000.06 | +0.07 (+1.20%) | 337,860 |
29 Aug 2007 | USD | 5.65 | 5.86 | 5.54 | 5.84 | 264,902,400,000,000.06 | +0.27 (+4.85%) | 406,977 |
28 Aug 2007 | USD | 5.7 | 5.78 | 5.56 | 5.57 | 252,655,200,000,000.06 | -0.16 (-2.79%) | 213,319 |
27 Aug 2007 | USD | 5.84 | 5.84 | 5.65 | 5.73 | 259,912,800,000,000.06 | -0.19 (-3.21%) | 296,865 |
24 Aug 2007 | USD | 5.86 | 5.97 | 5.85 | 5.92 | 268,531,200,000,000.06 | +0.05 (+0.85%) | 231,376 |
23 Aug 2007 | USD | 6.2 | 6.36 | 5.77 | 5.87 | 266,263,200,000,000.06 | -0.26 (-4.24%) | 551,977 |
22 Aug 2007 | USD | 5.59 | 6.14 | 5.55 | 6.13 | 278,056,800,000,000.06 | +0.66 (+12.07%) | 821,840 |