Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2007 | USD | 14.51 | 14.55 | 14.39 | 14.39 | 14.39 | -0.16 (-1.10%) | 128,600 |
13 Jul 2007 | USD | 14.46 | 14.6 | 14.44 | 14.55 | 14.55 | +0.1 (+0.69%) | 138,300 |
12 Jul 2007 | USD | 14.49 | 14.57 | 14.45 | 14.45 | 14.45 | -0.06 (-0.41%) | 154,500 |
11 Jul 2007 | USD | 14.59 | 14.69 | 14.51 | 14.51 | 14.51 | -0.08 (-0.55%) | 155,400 |
10 Jul 2007 | USD | 14.69 | 14.69 | 14.58 | 14.59 | 14.59 | -0.13 (-0.88%) | 118,900 |
9 Jul 2007 | USD | 14.76 | 14.76 | 14.63 | 14.72 | 14.72 | -0.02 (-0.14%) | 162,300 |
6 Jul 2007 | USD | 14.7 | 14.74 | 14.65 | 14.74 | 14.74 | +0.09 (+0.61%) | 116,300 |
5 Jul 2007 | USD | 14.69 | 14.74 | 14.62 | 14.65 | 14.65 | -0.05 (-0.34%) | 138,600 |
4 Jul 2007 | USD | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 14.59 | 14.7 | 14.59 | 14.7 | 14.7 | +0.13 (+0.89%) | 116,400 |
2 Jul 2007 | USD | 14.48 | 14.57 | 14.43 | 14.57 | 14.57 | +0.12 (+0.83%) | 194,200 |
29 Jun 2007 | USD | 14.49 | 14.5 | 14.41 | 14.45 | 14.45 | +0.04 (+0.28%) | 97,500 |
28 Jun 2007 | USD | 14.38 | 14.47 | 14.35 | 14.41 | 14.41 | +0.05 (+0.35%) | 147,600 |
27 Jun 2007 | USD | 14.33 | 14.36 | 14.23 | 14.36 | 14.36 | -0.03 (-0.21%) | 157,700 |
26 Jun 2007 | USD | 14.48 | 14.48 | 14.3 | 14.39 | 14.39 | 0.0 (0.0%) | 177,600 |
25 Jun 2007 | USD | 14.47 | 14.52 | 14.34 | 14.39 | 14.39 | -0.15 (-1.03%) | 182,700 |
22 Jun 2007 | USD | 14.56 | 14.56 | 14.37 | 14.54 | 14.54 | -0.02 (-0.14%) | 182,900 |
21 Jun 2007 | USD | 14.7 | 14.7 | 14.48 | 14.56 | 14.56 | -0.12 (-0.82%) | 222,600 |
20 Jun 2007 | USD | 14.79 | 14.798 | 14.6 | 14.68 | 14.68 | -0.11 (-0.74%) | 228,200 |
19 Jun 2007 | USD | 14.69 | 14.79 | 14.66 | 14.79 | 14.79 | +0.1 (+0.68%) | 173,800 |
18 Jun 2007 | USD | 14.69 | 14.7 | 14.63 | 14.69 | 14.69 | +0.03 (+0.20%) | 150,100 |
15 Jun 2007 | USD | 14.6 | 14.69 | 14.56 | 14.66 | 14.66 | +0.07 (+0.48%) | 169,100 |
14 Jun 2007 | USD | 14.45 | 14.59 | 14.45 | 14.59 | 14.59 | +0.14 (+0.97%) | 206,400 |
13 Jun 2007 | USD | 14.37 | 14.48 | 14.36 | 14.45 | 14.45 | -0.04 (-0.28%) | 123,100 |
12 Jun 2007 | USD | 14.51 | 14.55 | 14.41 | 14.49 | 14.49 | -0.06 (-0.41%) | 174,000 |
11 Jun 2007 | USD | 14.5 | 14.58 | 14.49 | 14.55 | 14.55 | +0.05 (+0.34%) | 157,900 |
8 Jun 2007 | USD | 14.68 | 14.68 | 14.4 | 14.5 | 14.5 | -0.18 (-1.23%) | 270,700 |
7 Jun 2007 | USD | 14.8 | 14.85 | 14.5 | 14.68 | 14.68 | -0.14 (-0.94%) | 236,600 |
6 Jun 2007 | USD | 14.9 | 14.9 | 14.7 | 14.82 | 14.82 | -0.08 (-0.54%) | 278,000 |
5 Jun 2007 | USD | 14.9 | 14.95 | 14.85 | 14.9 | 14.9 | +0.06 (+0.40%) | 157,500 |