Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2007 | USD | 14.98 | 16.09 | 14.98 | 15.65 | 15.65 | +0.64 (+4.26%) | 701,900 |
19 Mar 2007 | USD | 14.21 | 15.29 | 14.21 | 15.01 | 15.01 | +2.13 (+16.54%) | 661,200 |
16 Mar 2007 | USD | 13.03 | 13.21 | 12.87 | 12.88 | 12.88 | -0.06 (-0.46%) | 147,800 |
15 Mar 2007 | USD | 13 | 13.16 | 12.75 | 12.94 | 12.94 | -0.18 (-1.37%) | 238,300 |
14 Mar 2007 | USD | 12.75 | 13.12 | 12.69 | 13.12 | 13.12 | +0.57 (+4.54%) | 267,200 |
13 Mar 2007 | USD | 13.11 | 13.33 | 12.55 | 12.55 | 12.55 | -0.8 (-5.99%) | 273,400 |
12 Mar 2007 | USD | 13.08 | 13.46 | 13 | 13.35 | 13.35 | +0.4 (+3.09%) | 107,600 |
9 Mar 2007 | USD | 12.95 | 13.04 | 12.72 | 12.95 | 12.95 | +0.26 (+2.05%) | 119,600 |
8 Mar 2007 | USD | 12.71 | 12.8 | 12.65 | 12.69 | 12.69 | +0.28 (+2.26%) | 162,700 |
7 Mar 2007 | USD | 12.8 | 12.85 | 12.3 | 12.41 | 12.41 | -0.44 (-3.42%) | 259,700 |
6 Mar 2007 | USD | 12.49 | 13.06 | 12.48 | 12.85 | 12.85 | +0.67 (+5.50%) | 190,800 |
5 Mar 2007 | USD | 12.07 | 12.38 | 11.95 | 12.18 | 12.18 | -0.12 (-0.98%) | 200,508 |
2 Mar 2007 | USD | 12.98 | 12.99 | 12.29 | 12.3 | 12.3 | -0.75 (-5.75%) | 294,800 |
1 Mar 2007 | USD | 12.63 | 13.36 | 12.5 | 13.05 | 13.05 | -0.02 (-0.15%) | 445,000 |
28 Feb 2007 | USD | 13.05 | 13.2 | 12.85 | 13.07 | 13.07 | +0.21 (+1.63%) | 327,000 |
27 Feb 2007 | USD | 13.49 | 13.57 | 12.67 | 12.86 | 12.86 | -1.25 (-8.86%) | 326,300 |
26 Feb 2007 | USD | 14.21 | 14.25 | 13.8 | 14.11 | 14.11 | -0.12 (-0.84%) | 89,100 |
23 Feb 2007 | USD | 14.36 | 14.44 | 13.99 | 14.23 | 14.23 | -0.38 (-2.60%) | 192,300 |
22 Feb 2007 | USD | 14.64 | 14.77 | 14.43 | 14.61 | 14.61 | +0.34 (+2.38%) | 188,700 |
21 Feb 2007 | USD | 14.2 | 14.65 | 14.04 | 14.27 | 14.27 | -0.06 (-0.42%) | 168,200 |
20 Feb 2007 | USD | 14.27 | 14.42 | 14.03 | 14.33 | 14.33 | +0.09 (+0.63%) | 42,700 |
19 Feb 2007 | USD | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.0 (0.0%) | 0 |
16 Feb 2007 | USD | 14.25 | 14.38 | 14.1 | 14.24 | 14.24 | -0.11 (-0.77%) | 107,000 |
15 Feb 2007 | USD | 14.54 | 14.66 | 14.31 | 14.35 | 14.35 | -0.07 (-0.49%) | 126,300 |
14 Feb 2007 | USD | 14.18 | 14.7 | 14.18 | 14.42 | 14.42 | +0.12 (+0.84%) | 223,813 |
13 Feb 2007 | USD | 13.87 | 14.4 | 13.8 | 14.3 | 14.3 | +0.46 (+3.32%) | 154,300 |
12 Feb 2007 | USD | 14.18 | 14.18 | 13.65 | 13.84 | 13.84 | -0.25 (-1.77%) | 149,200 |
9 Feb 2007 | USD | 14.57 | 14.59 | 13.95 | 14.09 | 14.09 | -0.61 (-4.15%) | 273,400 |
8 Feb 2007 | USD | 14.43 | 14.84 | 14.31 | 14.7 | 14.7 | +0.05 (+0.34%) | 222,200 |
7 Feb 2007 | USD | 14.98 | 15.01 | 14.3 | 14.65 | 14.65 | -0.35 (-2.33%) | 198,900 |