Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2007 | USD | 10.97 | 11.3 | 10.91 | 11.13 | 11.13 | +0.03 (+0.27%) | 244,800 |
29 Aug 2007 | USD | 10.82 | 11.1 | 10.61 | 11.1 | 11.1 | +0.32 (+2.97%) | 222,000 |
28 Aug 2007 | USD | 10.93 | 11.03 | 10.75 | 10.78 | 10.78 | -0.24 (-2.18%) | 178,500 |
27 Aug 2007 | USD | 11.09 | 11.1 | 10.97 | 11.02 | 11.02 | -0.12 (-1.08%) | 180,500 |
24 Aug 2007 | USD | 11 | 11.15 | 10.78 | 11.14 | 11.14 | +0.1 (+0.91%) | 219,700 |
23 Aug 2007 | USD | 11.13 | 11.25 | 10.91 | 11.04 | 11.04 | -0.02 (-0.18%) | 199,200 |
22 Aug 2007 | USD | 11.4 | 11.4 | 10.95 | 11.06 | 11.06 | -0.23 (-2.04%) | 221,800 |
21 Aug 2007 | USD | 11.39 | 11.55 | 11.12 | 11.29 | 11.29 | -0.08 (-0.70%) | 208,100 |
20 Aug 2007 | USD | 11.67 | 11.67 | 11.07 | 11.37 | 11.37 | -0.27 (-2.32%) | 223,400 |
17 Aug 2007 | USD | 11.7 | 11.93 | 11.34 | 11.64 | 11.64 | +0.33 (+2.92%) | 596,400 |
16 Aug 2007 | USD | 10.63 | 11.39 | 10.56 | 11.31 | 11.31 | +0.52 (+4.82%) | 520,600 |
15 Aug 2007 | USD | 10.41 | 11.25 | 10.35 | 10.79 | 10.79 | +0.34 (+3.25%) | 344,000 |
14 Aug 2007 | USD | 10.6 | 11.13 | 10.44 | 10.45 | 10.45 | -0.02 (-0.19%) | 189,100 |
13 Aug 2007 | USD | 11.06 | 11.478 | 10.27 | 10.47 | 10.47 | -0.44 (-4.03%) | 425,500 |
10 Aug 2007 | USD | 11.28 | 11.74 | 10.82 | 10.91 | 10.91 | -0.51 (-4.47%) | 515,100 |
9 Aug 2007 | USD | 11.37 | 11.657 | 11.12 | 11.42 | 11.42 | -0.24 (-2.06%) | 1,078,900 |
8 Aug 2007 | USD | 10.31 | 12.05 | 10.16 | 11.66 | 11.66 | +1.4 (+13.65%) | 1,153,000 |
7 Aug 2007 | USD | 9.87 | 10.55 | 9.83 | 10.26 | 10.26 | +0.26 (+2.60%) | 689,900 |
6 Aug 2007 | USD | 9.85 | 10.07 | 9.65 | 10 | 10 | +0.28 (+2.88%) | 743,600 |
3 Aug 2007 | USD | 10 | 10 | 9.7 | 9.72 | 9.72 | -0.27 (-2.70%) | 283,400 |
2 Aug 2007 | USD | 9.99 | 9.99 | 9.77 | 9.99 | 9.99 | +0.05 (+0.50%) | 262,000 |
1 Aug 2007 | USD | 10.01 | 10.16 | 9.85 | 9.94 | 9.94 | -0.11 (-1.09%) | 297,400 |
31 Jul 2007 | USD | 10.18 | 10.27 | 9.98 | 10.05 | 10.05 | -0.21 (-2.05%) | 588,900 |
30 Jul 2007 | USD | 10.62 | 10.62 | 9.95 | 10.26 | 10.26 | -0.39 (-3.66%) | 449,200 |
27 Jul 2007 | USD | 11.1 | 11.2 | 10.54 | 10.65 | 10.65 | -0.47 (-4.23%) | 265,800 |
26 Jul 2007 | USD | 11.48 | 11.53 | 11.003 | 11.12 | 11.12 | -0.49 (-4.22%) | 466,000 |
25 Jul 2007 | USD | 11.37 | 11.67 | 10.46 | 11.61 | 11.61 | +0.27 (+2.38%) | 341,400 |
24 Jul 2007 | USD | 11.32 | 11.46 | 11.14 | 11.34 | 11.34 | -0.05 (-0.44%) | 497,600 |
23 Jul 2007 | USD | 11.39 | 11.48 | 11.3 | 11.39 | 11.39 | +0.03 (+0.26%) | 234,800 |
20 Jul 2007 | USD | 11.69 | 11.75 | 11.3 | 11.36 | 11.36 | -0.36 (-3.07%) | 326,900 |