Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2007 | USD | 12.74 | 12.85 | 12.71 | 12.71 | 19.4338 | +0.02 (+0.16%) | 363,000 |
27 Apr 2007 | USD | 12.75 | 12.79 | 12.69 | 12.69 | 19.4032 | +0.07 (+0.55%) | 243,900 |
26 Apr 2007 | USD | 12.71 | 12.74 | 12.62 | 12.62 | 19.2962 | -0.09 (-0.71%) | 1,422,600 |
25 Apr 2007 | USD | 12.71 | 12.72 | 12.71 | 12.71 | 19.4338 | +0.22 (+1.76%) | 600,320 |
24 Apr 2007 | USD | 12.5 | 12.54 | 12.49 | 12.49 | 19.0974 | +0.06 (+0.48%) | 950,100 |
23 Apr 2007 | USD | 12.53 | 12.57 | 12.43 | 12.43 | 19.0056 | -0.08 (-0.64%) | 1,219,925 |
20 Apr 2007 | USD | 12.53 | 12.57 | 12.51 | 12.51 | 19.128 | +0.1 (+0.81%) | 273,100 |
19 Apr 2007 | USD | 12.41 | 12.47 | 12.41 | 12.41 | 18.9751 | -0.01 (-0.08%) | 294,400 |
18 Apr 2007 | USD | 12.42 | 12.46 | 12.42 | 12.42 | 18.9904 | -0.03 (-0.24%) | 155,781 |
17 Apr 2007 | USD | 12.48 | 12.5 | 12.45 | 12.45 | 19.0362 | -0.06 (-0.48%) | 247,900 |
16 Apr 2007 | USD | 12.51 | 12.53 | 12.51 | 12.51 | 19.128 | +0.24 (+1.96%) | 367,760 |
13 Apr 2007 | USD | 12.27 | 12.3 | 12.27 | 12.27 | 18.761 | +0.23 (+1.91%) | 1,279,100 |
12 Apr 2007 | USD | 12.04 | 12.04 | 12.04 | 12.04 | 18.4093 | +0.01 (+0.08%) | 1,266,500 |
11 Apr 2007 | USD | 12.21 | 12.23 | 12.03 | 12.03 | 18.394 | -0.26 (-2.12%) | 1,353,300 |
10 Apr 2007 | USD | 12.29 | 12.3 | 12.29 | 12.29 | 18.7916 | +0.05 (+0.41%) | 1,199,800 |
9 Apr 2007 | USD | 12.24 | 12.26 | 12.24 | 12.24 | 18.7151 | 0.0 (0.0%) | 651,700 |
6 Apr 2007 | USD | 12.24 | 12.24 | 12.24 | 12.24 | 18.7151 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 12.27 | 12.33 | 12.24 | 12.24 | 18.7151 | -0.13 (-1.05%) | 396,900 |
4 Apr 2007 | USD | 12.37 | 12.4 | 12.37 | 12.37 | 18.9139 | +0.48 (+4.04%) | 2,514,100 |
3 Apr 2007 | USD | 11.89 | 11.95 | 11.89 | 11.89 | 18.18 | +0.06 (+0.51%) | 620,600 |
2 Apr 2007 | USD | 11.83 | 11.84 | 11.83 | 11.83 | 18.0882 | +0.09 (+0.77%) | 598,800 |
30 Mar 2007 | USD | 11.74 | 11.78 | 11.74 | 11.74 | 17.9506 | +0.13 (+1.12%) | 306,900 |
29 Mar 2007 | USD | 11.61 | 11.62 | 11.61 | 11.61 | 17.7519 | +0.16 (+1.40%) | 304,300 |
28 Mar 2007 | USD | 11.46 | 11.51 | 11.45 | 11.45 | 17.5072 | -0.12 (-1.04%) | 407,800 |
27 Mar 2007 | USD | 11.57 | 11.62 | 11.57 | 11.57 | 17.6907 | -0.03 (-0.26%) | 1,674,400 |
26 Mar 2007 | USD | 11.64 | 11.68 | 11.6 | 11.6 | 17.7366 | +0.25 (+2.20%) | 500,800 |
23 Mar 2007 | USD | 11.35 | 11.36 | 11.35 | 11.35 | 17.3543 | +0.34 (+3.09%) | 428,200 |
22 Mar 2007 | USD | 11.01 | 11.03 | 11.01 | 11.01 | 16.8344 | -0.09 (-0.81%) | 458,800 |
21 Mar 2007 | USD | 11.1 | 11.13 | 11.1 | 11.1 | 16.9721 | +0.23 (+2.12%) | 297,000 |
20 Mar 2007 | USD | 10.87 | 10.88 | 10.87 | 10.87 | 16.6204 | +0.18 (+1.68%) | 375,800 |