Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2007 | USD | 13.86 | 13.86 | 13.71 | 13.75 | 13.75 | -0.04 (-0.29%) | 74,900 |
17 Jul 2007 | USD | 13.83 | 13.9 | 13.68 | 13.79 | 13.79 | +0.04 (+0.29%) | 128,800 |
16 Jul 2007 | USD | 13.78 | 13.81 | 13.66 | 13.75 | 13.75 | +0.05 (+0.36%) | 108,800 |
13 Jul 2007 | USD | 13.6 | 13.84 | 13.51 | 13.7 | 13.7 | +0.1 (+0.74%) | 95,400 |
12 Jul 2007 | USD | 13.75 | 13.95 | 13.57 | 13.6 | 13.6 | +0.02 (+0.15%) | 213,700 |
11 Jul 2007 | USD | 13.67 | 13.71 | 13.46 | 13.58 | 13.58 | +0.03 (+0.22%) | 312,900 |
10 Jul 2007 | USD | 13.42 | 13.77 | 13.32 | 13.55 | 13.55 | +0.24 (+1.80%) | 221,300 |
9 Jul 2007 | USD | 13.48 | 13.63 | 13.3 | 13.31 | 13.31 | -0.12 (-0.89%) | 140,100 |
6 Jul 2007 | USD | 13.42 | 13.49 | 13.29 | 13.43 | 13.43 | +0.08 (+0.60%) | 94,000 |
5 Jul 2007 | USD | 13.3 | 13.48 | 13.22 | 13.35 | 13.35 | +0.08 (+0.60%) | 201,700 |
4 Jul 2007 | USD | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 13.26 | 13.34 | 13.13 | 13.27 | 13.27 | +0.02 (+0.15%) | 159,000 |
2 Jul 2007 | USD | 13.2 | 13.42 | 13.09 | 13.25 | 13.25 | +0.05 (+0.38%) | 140,000 |
29 Jun 2007 | USD | 13.15 | 13.2 | 12.9 | 13.2 | 13.2 | +0.05 (+0.38%) | 210,200 |
28 Jun 2007 | USD | 13.3 | 13.3 | 13.09 | 13.15 | 13.15 | -0.15 (-1.13%) | 84,100 |
27 Jun 2007 | USD | 13.45 | 13.45 | 13.21 | 13.3 | 13.3 | -0.1 (-0.75%) | 199,900 |
26 Jun 2007 | USD | 13.35 | 13.45 | 13.3 | 13.4 | 13.4 | +0.05 (+0.37%) | 49,300 |
25 Jun 2007 | USD | 13.64 | 13.64 | 13.35 | 13.35 | 13.35 | -0.33 (-2.41%) | 292,800 |
22 Jun 2007 | USD | 13.63 | 13.68 | 13.48 | 13.68 | 13.68 | +0.09 (+0.66%) | 260,300 |
21 Jun 2007 | USD | 13.6 | 13.6 | 13.46 | 13.59 | 13.59 | +0.06 (+0.44%) | 180,200 |
20 Jun 2007 | USD | 13.6 | 13.6 | 13.42 | 13.53 | 13.53 | -0.37 (-2.66%) | 204,300 |
19 Jun 2007 | USD | 13.59 | 13.91 | 13.29 | 13.9 | 13.9 | +0.4 (+2.96%) | 281,900 |
18 Jun 2007 | USD | 13.47 | 13.57 | 13.28 | 13.5 | 13.5 | -0.14 (-1.03%) | 235,200 |
15 Jun 2007 | USD | 13.48 | 13.64 | 13.27 | 13.64 | 13.64 | +0.16 (+1.19%) | 263,500 |
14 Jun 2007 | USD | 13.56 | 13.75 | 13.33 | 13.48 | 13.48 | +0.02 (+0.15%) | 291,300 |
13 Jun 2007 | USD | 13.45 | 13.53 | 13.14 | 13.46 | 13.46 | +0.21 (+1.58%) | 562,400 |
12 Jun 2007 | USD | 13.5 | 13.65 | 13.11 | 13.25 | 13.25 | -0.26 (-1.92%) | 790,000 |
11 Jun 2007 | USD | 13.94 | 13.94 | 13.48 | 13.51 | 13.51 | -0.34 (-2.45%) | 366,600 |
8 Jun 2007 | USD | 13.72 | 13.9 | 13.52 | 13.85 | 13.85 | +0.13 (+0.95%) | 336,600 |
7 Jun 2007 | USD | 13.74 | 13.76 | 13.52 | 13.72 | 13.72 | +0.02 (+0.15%) | 184,600 |