Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2007 | USD | 13.43 | 13.43 | 13.43 | 13.43 | 16.4277 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 13.56 | 13.56 | 13.43 | 13.43 | 16.4277 | +0.16 (+1.21%) | 774,100 |
30 Aug 2007 | USD | 13.27 | 13.33 | 13.27 | 13.27 | 16.232 | +0.55 (+4.32%) | 1,245,400 |
29 Aug 2007 | USD | 12.72 | 12.74 | 12.72 | 12.72 | 15.5592 | +0.51 (+4.18%) | 2,145,000 |
28 Aug 2007 | USD | 12.74 | 12.74 | 12.21 | 12.21 | 14.9354 | -0.74 (-5.71%) | 216,000 |
27 Aug 2007 | USD | 13.01 | 13.06 | 12.95 | 12.95 | 15.8406 | -0.2 (-1.52%) | 37,000 |
24 Aug 2007 | USD | 13.15 | 13.15 | 13.15 | 13.15 | 16.0852 | +0.31 (+2.41%) | 129,300 |
23 Aug 2007 | USD | 12.95 | 12.95 | 12.84 | 12.84 | 15.706 | -3.774 (-19.37%) | 97,200 |
23 Aug 2007 |
|
|||||||
22 Aug 2007 | USD | 12.74 | 12.82 | 12.74 | 12.74 | 19.4796 | +0.58 (+4.77%) | 338,600 |
21 Aug 2007 | USD | 12.17 | 12.28 | 12.16 | 12.16 | 18.5928 | -0.06 (-0.49%) | 264,300 |
20 Aug 2007 | USD | 12.24 | 12.28 | 12.22 | 12.22 | 18.6845 | +0.2 (+1.66%) | 588,900 |
17 Aug 2007 | USD | 12.02 | 12.06 | 12.02 | 12.02 | 18.3787 | +0.23 (+1.95%) | 638,000 |
16 Aug 2007 | USD | 11.84 | 11.9 | 11.79 | 11.79 | 18.0271 | -0.14 (-1.17%) | 885,100 |
15 Aug 2007 | USD | 12.07 | 12.33 | 11.93 | 11.93 | 18.2411 | -0.3 (-2.45%) | 566,400 |
14 Aug 2007 | USD | 12.37 | 12.39 | 12.23 | 12.23 | 18.6998 | -0.07 (-0.57%) | 1,054,600 |
13 Aug 2007 | USD | 12.37 | 12.39 | 12.3 | 12.3 | 18.8069 | +0.03 (+0.24%) | 473,900 |
10 Aug 2007 | USD | 12.27 | 12.29 | 12.27 | 12.27 | 18.761 | +0.19 (+1.57%) | 615,600 |
9 Aug 2007 | USD | 12.36 | 12.39 | 12.08 | 12.08 | 18.4705 | -0.43 (-3.44%) | 1,126,500 |
8 Aug 2007 | USD | 12.51 | 12.58 | 12.51 | 12.51 | 19.128 | +0.05 (+0.40%) | 1,036,300 |
7 Aug 2007 | USD | 12.46 | 12.55 | 12.46 | 12.46 | 19.0515 | +0.11 (+0.89%) | 630,800 |
6 Aug 2007 | USD | 12.35 | 12.35 | 12.35 | 12.35 | 18.8833 | -0.01 (-0.08%) | 602,100 |
3 Aug 2007 | USD | 12.52 | 12.56 | 12.36 | 12.36 | 18.8986 | -0.19 (-1.51%) | 1,197,400 |
2 Aug 2007 | USD | 12.55 | 12.57 | 12.55 | 12.55 | 19.1891 | -0.07 (-0.55%) | 1,560,100 |
1 Aug 2007 | USD | 12.62 | 12.64 | 12.62 | 12.62 | 19.2962 | -0.04 (-0.32%) | 1,840,200 |
31 Jul 2007 | USD | 12.74 | 12.87 | 12.66 | 12.66 | 19.3573 | -0.16 (-1.25%) | 939,000 |
30 Jul 2007 | USD | 12.82 | 12.84 | 12.82 | 12.82 | 19.602 | +0.26 (+2.07%) | 598,700 |
27 Jul 2007 | USD | 12.9 | 13.0201 | 12.56 | 12.56 | 19.2044 | -0.51 (-3.90%) | 1,450,000 |
26 Jul 2007 | USD | 13.28 | 13.33 | 13.07 | 13.07 | 19.9842 | -0.36 (-2.68%) | 1,217,700 |
25 Jul 2007 | USD | 13.49 | 13.49 | 13.43 | 13.43 | 20.5347 | +0.01 (+0.07%) | 917,400 |
24 Jul 2007 | USD | 13.53 | 13.63 | 13.42 | 13.42 | 20.5194 | -0.17 (-1.25%) | 699,700 |