Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2007 | USD | 15.29 | 15.39 | 14.91 | 15 | 15 | -0.39 (-2.53%) | 204,000 |
5 Feb 2007 | USD | 14.88 | 15.75 | 14.84 | 15.39 | 15.39 | +0.61 (+4.13%) | 236,500 |
2 Feb 2007 | USD | 14.84 | 15 | 14.73 | 14.78 | 14.78 | -0.16 (-1.07%) | 118,900 |
1 Feb 2007 | USD | 14.87 | 14.96 | 14.69 | 14.94 | 14.94 | +0.23 (+1.56%) | 153,800 |
31 Jan 2007 | USD | 14.48 | 14.8395 | 14.34 | 14.71 | 14.71 | +0.13 (+0.89%) | 235,300 |
30 Jan 2007 | USD | 14.34 | 14.69 | 14.3 | 14.58 | 14.58 | +0.3 (+2.10%) | 157,900 |
29 Jan 2007 | USD | 14.5 | 14.5 | 14.2 | 14.28 | 14.28 | -0.42 (-2.86%) | 235,700 |
26 Jan 2007 | USD | 14.8 | 14.91 | 14.48 | 14.7 | 14.7 | +0.03 (+0.20%) | 146,300 |
25 Jan 2007 | USD | 15 | 15.09 | 14.3 | 14.67 | 14.67 | -0.43 (-2.85%) | 145,600 |
24 Jan 2007 | USD | 15.01 | 15.25 | 14.95 | 15.1 | 15.1 | +0.07 (+0.47%) | 108,200 |
23 Jan 2007 | USD | 14.96 | 15.15 | 14.78 | 15.03 | 15.03 | -0.06 (-0.40%) | 153,400 |
22 Jan 2007 | USD | 15.04 | 15.19 | 14.67 | 15.09 | 15.09 | -0.11 (-0.72%) | 252,500 |
19 Jan 2007 | USD | 15.3 | 15.37 | 14.97 | 15.2 | 15.2 | -0.12 (-0.78%) | 236,200 |
18 Jan 2007 | USD | 14.89 | 15.42 | 14.89 | 15.32 | 15.32 | +0.47 (+3.16%) | 256,000 |
17 Jan 2007 | USD | 14.64 | 14.95 | 14.64 | 14.85 | 14.85 | +0.43 (+2.98%) | 380,500 |
16 Jan 2007 | USD | 14.3 | 14.6 | 14.13 | 14.42 | 14.42 | +0.07 (+0.49%) | 224,200 |
15 Jan 2007 | USD | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.0 (0.0%) | 0 |
12 Jan 2007 | USD | 14.18 | 14.47 | 14.13 | 14.35 | 14.35 | +0.35 (+2.50%) | 258,700 |
11 Jan 2007 | USD | 13.85 | 14.11 | 13.8 | 14 | 14 | +0.37 (+2.71%) | 332,100 |
10 Jan 2007 | USD | 13.04 | 13.72 | 12.86 | 13.63 | 13.63 | +0.44 (+3.34%) | 338,400 |
9 Jan 2007 | USD | 13.65 | 13.65 | 12.98 | 13.19 | 13.19 | -0.38 (-2.80%) | 239,100 |
8 Jan 2007 | USD | 13.7 | 13.71 | 13.15 | 13.57 | 13.57 | +0.11 (+0.82%) | 236,000 |
5 Jan 2007 | USD | 14.47 | 14.48 | 13.21 | 13.46 | 13.46 | -0.79 (-5.54%) | 234,900 |
4 Jan 2007 | USD | 14.31 | 14.34 | 14.09 | 14.25 | 14.25 | -0.07 (-0.49%) | 98,900 |
3 Jan 2007 | USD | 14.35 | 14.6 | 14.2 | 14.32 | 14.32 | -0.27 (-1.85%) | 159,000 |
2 Jan 2007 | USD | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.0 (0.0%) | 0 |
1 Jan 2007 | USD | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.0 (0.0%) | 0 |
29 Dec 2006 | USD | 14.38 | 14.59 | 14.08 | 14.59 | 14.59 | +0.42 (+2.96%) | 224,400 |
28 Dec 2006 | USD | 14.38 | 14.49 | 14.05 | 14.17 | 14.17 | -0.33 (-2.28%) | 119,200 |
27 Dec 2006 | USD | 14.21 | 14.55 | 13.98 | 14.5 | 14.5 | +0.59 (+4.24%) | 330,000 |