Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2007 | USD | 9.51 | 9.56 | 9.39 | 9.47 | 47.35 | -0.01 (-0.11%) | 157,774 |
4 Jul 2007 | USD | 9.48 | 9.48 | 9.48 | 9.48 | 47.4 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 9.34 | 9.54 | 9.18 | 9.48 | 47.4 | +0.14 (+1.50%) | 41,033 |
2 Jul 2007 | USD | 9.28 | 9.4 | 9.21 | 9.34 | 46.7 | +0.13 (+1.41%) | 157,429 |
29 Jun 2007 | USD | 9.5 | 9.51 | 9.15 | 9.21 | 46.05 | -0.24 (-2.54%) | 249,491 |
28 Jun 2007 | USD | 9.76 | 9.76 | 9.42 | 9.45 | 47.25 | -0.29 (-2.98%) | 118,126 |
27 Jun 2007 | USD | 9.49 | 9.9 | 9.39 | 9.74 | 48.7 | +0.23 (+2.42%) | 177,624 |
26 Jun 2007 | USD | 9.63 | 9.63 | 9.34 | 9.51 | 47.55 | -0.04 (-0.42%) | 229,519 |
25 Jun 2007 | USD | 9.71 | 9.77 | 9.49 | 9.55 | 47.75 | -0.12 (-1.24%) | 211,833 |
22 Jun 2007 | USD | 9.75 | 9.82 | 9.6 | 9.67 | 48.35 | -0.08 (-0.82%) | 124,046 |
21 Jun 2007 | USD | 9.85 | 9.85 | 9.68 | 9.75 | 48.75 | -0.12 (-1.22%) | 174,245 |
20 Jun 2007 | USD | 10.05 | 10.05 | 9.84 | 9.87 | 49.35 | -0.14 (-1.40%) | 266,500 |
19 Jun 2007 | USD | 10.34 | 10.34 | 9.96 | 10.01 | 50.05 | -0.21 (-2.05%) | 158,245 |
18 Jun 2007 | USD | 10.36 | 10.37 | 10.07 | 10.22 | 51.1 | -0.16 (-1.54%) | 300,339 |
15 Jun 2007 | USD | 10.51 | 10.53 | 10.3 | 10.38 | 51.9 | -0.02 (-0.19%) | 178,546 |
14 Jun 2007 | USD | 10.3 | 10.53 | 10.3 | 10.4 | 52 | +0.13 (+1.27%) | 1,189,514 |
13 Jun 2007 | USD | 10.24 | 10.31 | 10.08 | 10.27 | 51.35 | +0.11 (+1.08%) | 385,323 |
12 Jun 2007 | USD | 10.43 | 10.61 | 10.1 | 10.16 | 50.8 | -0.34 (-3.24%) | 469,071 |
11 Jun 2007 | USD | 10.1 | 10.6 | 10.1 | 10.5 | 52.5 | +0.39 (+3.86%) | 603,849 |
8 Jun 2007 | USD | 9.95 | 10.21 | 9.79 | 10.11 | 50.55 | +0.11 (+1.10%) | 317,411 |
7 Jun 2007 | USD | 10.1 | 10.1 | 9.56 | 10 | 50 | -0.14 (-1.38%) | 356,843 |
6 Jun 2007 | USD | 10.55 | 10.89 | 10.13 | 10.14 | 50.7 | -0.47 (-4.43%) | 303,517 |
5 Jun 2007 | USD | 10.32 | 10.77 | 10.28 | 10.61 | 53.05 | +0.2 (+1.92%) | 231,026 |
4 Jun 2007 | USD | 10 | 10.5699 | 10 | 10.41 | 52.05 | +0.52 (+5.26%) | 573,825 |
1 Jun 2007 | USD | 9.9 | 9.95 | 9.85 | 9.89 | 49.45 | +0.02 (+0.20%) | 119,488 |
31 May 2007 | USD | 9.9 | 9.9 | 9.81 | 9.8701 | 49.3505 | +0.01 (+0.10%) | 180,364 |
30 May 2007 | USD | 9.64 | 9.88 | 9.55 | 9.86 | 49.3 | +0.2 (+2.07%) | 132,895 |
29 May 2007 | USD | 9.53 | 9.82 | 9.53 | 9.66 | 48.3 | +0.06 (+0.63%) | 294,414 |
28 May 2007 | USD | 9.6 | 9.6 | 9.6 | 9.6 | 48 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 9.54 | 9.65 | 9.44 | 9.6 | 48 | +0.13 (+1.37%) | 142,764 |