Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2007 | USD | 3.65 | 3.68 | 3.5 | 3.63 | 3.63 | +0.02 (+0.55%) | 1,147,608 |
16 Oct 2007 | USD | 3.64 | 3.67 | 3.58 | 3.61 | 3.61 | -0.03 (-0.82%) | 272,423 |
15 Oct 2007 | USD | 3.64 | 3.72 | 3.58 | 3.64 | 3.64 | -0.01 (-0.27%) | 546,846 |
12 Oct 2007 | USD | 3.79 | 3.79 | 3.6 | 3.65 | 3.65 | -0.14 (-3.69%) | 539,511 |
11 Oct 2007 | USD | 3.81 | 3.88 | 3.76 | 3.79 | 3.79 | -0.01 (-0.26%) | 679,939 |
10 Oct 2007 | USD | 3.88 | 3.98 | 3.77 | 3.8 | 3.8 | -0.08 (-2.06%) | 320,262 |
9 Oct 2007 | USD | 3.86 | 3.92 | 3.84 | 3.88 | 3.88 | +0.02 (+0.52%) | 374,384 |
8 Oct 2007 | USD | 3.95 | 3.95 | 3.79 | 3.86 | 3.86 | -0.11 (-2.77%) | 443,809 |
5 Oct 2007 | USD | 3.79 | 4.02 | 3.74 | 3.97 | 3.97 | +0.21 (+5.59%) | 602,314 |
4 Oct 2007 | USD | 3.74 | 3.85 | 3.72 | 3.76 | 3.76 | +0.04 (+1.08%) | 265,604 |
3 Oct 2007 | USD | 3.84 | 3.95 | 3.72 | 3.72 | 3.72 | -0.15 (-3.88%) | 574,112 |
2 Oct 2007 | USD | 3.87 | 4.05 | 3.73 | 3.87 | 3.87 | 0.0 (0.0%) | 629,558 |
1 Oct 2007 | USD | 3.72 | 3.91 | 3.67 | 3.87 | 3.87 | +0.14 (+3.75%) | 710,231 |
28 Sep 2007 | USD | 3.62 | 3.74 | 3.57 | 3.73 | 3.73 | +0.1 (+2.75%) | 842,185 |
27 Sep 2007 | USD | 3.59 | 3.66 | 3.49 | 3.63 | 3.63 | +0.12 (+3.42%) | 1,121,868 |
26 Sep 2007 | USD | 3.69 | 3.69 | 3.5 | 3.51 | 3.51 | -0.15 (-4.10%) | 1,817,658 |
25 Sep 2007 | USD | 3.77 | 3.82 | 3.65 | 3.66 | 3.66 | -0.14 (-3.68%) | 1,185,420 |
24 Sep 2007 | USD | 3.74 | 3.99 | 3.72 | 3.8 | 3.8 | -0.12 (-3.06%) | 852,027 |
21 Sep 2007 | USD | 4.07 | 4.1 | 3.87 | 3.92 | 3.92 | -0.11 (-2.73%) | 931,246 |
20 Sep 2007 | USD | 4.27 | 4.27 | 3.97 | 4.03 | 4.03 | -0.23 (-5.40%) | 897,122 |
19 Sep 2007 | USD | 4.16 | 4.35 | 3.98 | 4.26 | 4.26 | +0.1 (+2.40%) | 1,044,027 |
18 Sep 2007 | USD | 3.95 | 4.18 | 3.92 | 4.16 | 4.16 | +0.22 (+5.58%) | 936,022 |
17 Sep 2007 | USD | 3.94 | 3.95 | 3.74 | 3.94 | 3.94 | -0.02 (-0.51%) | 923,528 |
14 Sep 2007 | USD | 3.79 | 4.13 | 3.68 | 3.96 | 3.96 | +0.12 (+3.13%) | 1,356,408 |
13 Sep 2007 | USD | 3.9 | 3.94 | 3.72 | 3.84 | 3.84 | -0.06 (-1.54%) | 1,264,218 |
12 Sep 2007 | USD | 3.64 | 3.9 | 3.6 | 3.9 | 3.9 | +0.24 (+6.56%) | 1,068,806 |
11 Sep 2007 | USD | 3.66 | 3.76 | 3.62 | 3.66 | 3.66 | +0.01 (+0.27%) | 347,871 |
10 Sep 2007 | USD | 3.75 | 3.78 | 3.63 | 3.65 | 3.65 | -0.08 (-2.14%) | 517,385 |
7 Sep 2007 | USD | 3.7 | 3.79 | 3.62 | 3.73 | 3.73 | -0.04 (-1.06%) | 1,180,387 |
6 Sep 2007 | USD | 3.65 | 3.93 | 3.6 | 3.77 | 3.77 | +0.1 (+2.72%) | 1,041,525 |