Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2007 | USD | 10.21 | 10.3 | 10.17 | 10.22 | 10.22 | 0.0 (0.0%) | 367,240 |
23 Jan 2007 | USD | 10.3 | 10.41 | 10.19 | 10.22 | 10.22 | -0.04 (-0.39%) | 233,949 |
22 Jan 2007 | USD | 10.75 | 10.75 | 10.15 | 10.26 | 10.26 | -0.24 (-2.29%) | 440,503 |
19 Jan 2007 | USD | 10.51 | 10.65 | 10.32 | 10.5 | 10.5 | -0.01 (-0.10%) | 53,023 |
18 Jan 2007 | USD | 10.89 | 10.95 | 10.38 | 10.51 | 10.51 | -0.2 (-1.87%) | 66,404 |
17 Jan 2007 | USD | 10.98 | 10.98 | 10.65 | 10.71 | 10.71 | -0.12 (-1.11%) | 62,752 |
16 Jan 2007 | USD | 10.89 | 11.18 | 10.71 | 10.83 | 10.83 | +0.21 (+1.98%) | 133,853 |
15 Jan 2007 | USD | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.0 (0.0%) | 0 |
12 Jan 2007 | USD | 10.63 | 11.29 | 10.3 | 10.62 | 10.62 | +0.22 (+2.12%) | 198,493 |
11 Jan 2007 | USD | 10.48 | 10.59 | 10.15 | 10.4 | 10.4 | +0.08 (+0.78%) | 542,949 |
10 Jan 2007 | USD | 10.32 | 10.65 | 10.05 | 10.32 | 10.32 | -0.12 (-1.15%) | 142,131 |
9 Jan 2007 | USD | 10.5 | 10.52 | 10.3 | 10.44 | 10.44 | -0.08 (-0.76%) | 71,690 |
8 Jan 2007 | USD | 11 | 11 | 10.32 | 10.52 | 10.52 | -0.57 (-5.14%) | 168,854 |
5 Jan 2007 | USD | 11.79 | 11.79 | 10.8 | 11.09 | 11.09 | -0.41 (-3.57%) | 114,687 |
4 Jan 2007 | USD | 11.62 | 11.7 | 11.25 | 11.5 | 11.5 | +0.16 (+1.41%) | 82,190 |
3 Jan 2007 | USD | 11.45 | 11.65 | 11.15 | 11.34 | 11.34 | -0.37 (-3.16%) | 103,982 |
2 Jan 2007 | USD | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.0 (0.0%) | 0 |
1 Jan 2007 | USD | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.0 (0.0%) | 0 |
29 Dec 2006 | USD | 11.55 | 11.8 | 11.5 | 11.71 | 11.71 | +0.16 (+1.39%) | 307,288 |
28 Dec 2006 | USD | 10.87 | 11.81 | 10.76 | 11.55 | 11.55 | +0.93 (+8.76%) | 290,372 |
27 Dec 2006 | USD | 10.55 | 10.79 | 10.29 | 10.62 | 10.62 | +0.33 (+3.21%) | 136,377 |
26 Dec 2006 | USD | 10.3 | 10.89 | 10.25 | 10.29 | 10.29 | +0.1 (+0.98%) | 244,072 |
25 Dec 2006 | USD | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.0 (0.0%) | 0 |
22 Dec 2006 | USD | 10.28 | 10.46 | 10.05 | 10.19 | 10.19 | -0.16 (-1.55%) | 60,900 |
21 Dec 2006 | USD | 10.29 | 10.53 | 10.26 | 10.35 | 10.35 | +0.06 (+0.58%) | 49,328 |
20 Dec 2006 | USD | 10.77 | 10.77 | 10.26 | 10.29 | 10.29 | -0.5 (-4.63%) | 99,220 |
19 Dec 2006 | USD | 10.37 | 10.82 | 10.23 | 10.79 | 10.79 | +0.28 (+2.66%) | 253,403 |
18 Dec 2006 | USD | 10.25 | 10.585 | 10.25 | 10.51 | 10.51 | +0.23 (+2.24%) | 143,253 |
15 Dec 2006 | USD | 10.23 | 10.686 | 10.0601 | 10.28 | 10.28 | +0.18 (+1.78%) | 87,575 |
14 Dec 2006 | USD | 10.15 | 10.38 | 10 | 10.1 | 10.1 | -0.05 (-0.49%) | 129,166 |