Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2007 | USD | 9.47 | 9.71 | 9.36 | 9.47 | 47.35 | -0.04 (-0.42%) | 228,665 |
23 May 2007 | USD | 9.69 | 9.83 | 9.5 | 9.51 | 47.55 | -0.13 (-1.35%) | 184,855 |
22 May 2007 | USD | 9.66 | 9.81 | 9.59 | 9.64 | 48.2 | -0.04 (-0.41%) | 124,006 |
21 May 2007 | USD | 9.61 | 9.8 | 9.51 | 9.68 | 48.4 | +0.05 (+0.52%) | 174,258 |
18 May 2007 | USD | 9.61 | 9.76 | 9.51 | 9.63 | 48.15 | +0.04 (+0.42%) | 142,798 |
17 May 2007 | USD | 9.6 | 9.62 | 9.46 | 9.59 | 47.95 | -0.015 (-0.16%) | 133,807 |
16 May 2007 | USD | 9.5 | 9.68 | 9.39 | 9.605 | 48.025 | +0.125 (+1.32%) | 212,041 |
15 May 2007 | USD | 9.65 | 9.95 | 9.45 | 9.48 | 47.4 | -0.23 (-2.37%) | 403,002 |
14 May 2007 | USD | 9.56 | 9.98 | 9.5 | 9.71 | 48.55 | +0.2 (+2.10%) | 782,895 |
11 May 2007 | USD | 9.18 | 9.51 | 9.1 | 9.51 | 47.55 | +0.36 (+3.93%) | 318,916 |
10 May 2007 | USD | 9.16 | 9.37 | 9.07 | 9.15 | 45.75 | -0.06 (-0.65%) | 252,040 |
9 May 2007 | USD | 9.44 | 9.44 | 9.16 | 9.21 | 46.05 | -0.08 (-0.86%) | 166,040 |
8 May 2007 | USD | 9.44 | 9.5 | 9.27 | 9.29 | 46.45 | -0.2 (-2.11%) | 347,219 |
7 May 2007 | USD | 9.42 | 9.8 | 9.38 | 9.49 | 47.45 | +0.11 (+1.17%) | 435,861 |
4 May 2007 | USD | 8.92 | 9.41 | 8.92 | 9.38 | 46.9 | +0.47 (+5.27%) | 405,326 |
3 May 2007 | USD | 8.94 | 9.06 | 8.78 | 8.91 | 44.55 | -0.04 (-0.45%) | 472,988 |
2 May 2007 | USD | 8.85 | 9.1 | 8.85 | 8.95 | 44.75 | +0.08 (+0.90%) | 616,407 |
1 May 2007 | USD | 9.3 | 9.38 | 8.73 | 8.87 | 44.35 | -0.48 (-5.13%) | 1,211,728 |
30 Apr 2007 | USD | 9.82 | 10.61 | 9.33 | 9.35 | 46.75 | -0.4 (-4.10%) | 1,118,343 |
27 Apr 2007 | USD | 9.84 | 9.89 | 9.72 | 9.75 | 48.75 | -0.14 (-1.42%) | 84,110 |
26 Apr 2007 | USD | 9.8 | 9.96 | 9.72 | 9.89 | 49.45 | +0.08 (+0.82%) | 165,936 |
25 Apr 2007 | USD | 9.95 | 9.98 | 9.75 | 9.81 | 49.05 | -0.09 (-0.91%) | 168,528 |
24 Apr 2007 | USD | 10.02 | 10.02 | 9.9 | 9.9 | 49.5 | -0.04 (-0.40%) | 120,632 |
23 Apr 2007 | USD | 9.97 | 10.12 | 9.9 | 9.94 | 49.7 | -0.08 (-0.80%) | 151,864 |
20 Apr 2007 | USD | 10.21 | 10.21 | 9.99 | 10.02 | 50.1 | -0.09 (-0.89%) | 104,911 |
19 Apr 2007 | USD | 10.13 | 10.19 | 10.03 | 10.11 | 50.55 | -0.02 (-0.20%) | 108,334 |
18 Apr 2007 | USD | 10.11 | 10.21 | 10.07 | 10.13 | 50.65 | +0.02 (+0.20%) | 127,431 |
17 Apr 2007 | USD | 10.19 | 10.19 | 9.97 | 10.11 | 50.55 | -0.05 (-0.49%) | 109,112 |
16 Apr 2007 | USD | 10.34 | 10.46 | 10.09 | 10.16 | 50.8 | -0.17 (-1.65%) | 221,117 |
13 Apr 2007 | USD | 10.19 | 10.34 | 10.11 | 10.33 | 51.65 | +0.11 (+1.08%) | 146,624 |