Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2007 | USD | 10.99 | 10.99 | 10.16 | 10.49 | 52.45 | -0.53 (-4.81%) | 656,319 |
28 Feb 2007 | USD | 10.95 | 11.14 | 10.94 | 11.02 | 55.1 | +0.06 (+0.55%) | 321,059 |
27 Feb 2007 | USD | 11.75 | 11.79 | 10.87 | 10.96 | 54.8 | -0.85 (-7.20%) | 644,823 |
26 Feb 2007 | USD | 11.77 | 11.83 | 11.76 | 11.81 | 59.05 | 0.0 (0.0%) | 272,365 |
23 Feb 2007 | USD | 11.53 | 12.26 | 11.527 | 11.81 | 59.05 | +0.28 (+2.43%) | 361,154 |
22 Feb 2007 | USD | 11.7899 | 11.84 | 11.45 | 11.53 | 57.65 | -0.2 (-1.71%) | 338,740 |
21 Feb 2007 | USD | 11.94 | 12 | 11.71 | 11.73 | 58.65 | -0.25 (-2.09%) | 288,644 |
20 Feb 2007 | USD | 11.95 | 12.58 | 11.7801 | 11.98 | 59.9 | +0.4 (+3.45%) | 815,727 |
19 Feb 2007 | USD | 11.58 | 11.58 | 11.58 | 11.58 | 57.9 | 0.0 (0.0%) | 0 |
16 Feb 2007 | USD | 11.52 | 11.61 | 11.33 | 11.58 | 57.9 | +0.08 (+0.70%) | 170,395 |
15 Feb 2007 | USD | 11.52 | 11.59 | 11.41 | 11.5 | 57.5 | -0.02 (-0.17%) | 154,089 |
14 Feb 2007 | USD | 11.54 | 11.55 | 11.38 | 11.52 | 57.6 | +0.01 (+0.09%) | 107,931 |
13 Feb 2007 | USD | 11.39 | 11.52 | 11.37 | 11.51 | 57.55 | +0.03 (+0.26%) | 215,667 |
12 Feb 2007 | USD | 11.47 | 11.5 | 11.34 | 11.48 | 57.4 | +0.01 (+0.09%) | 113,549 |
9 Feb 2007 | USD | 11.25 | 11.47 | 11.23 | 11.47 | 57.35 | +0.19 (+1.68%) | 320,832 |
8 Feb 2007 | USD | 11.44 | 11.44 | 11.17 | 11.28 | 56.4 | -0.13 (-1.14%) | 125,251 |
7 Feb 2007 | USD | 11.43 | 11.63 | 11.13 | 11.41 | 57.05 | +0.01 (+0.09%) | 267,204 |
6 Feb 2007 | USD | 11.65 | 11.69 | 11.31 | 11.4 | 57 | -0.22 (-1.89%) | 279,587 |
5 Feb 2007 | USD | 11.74 | 11.77 | 11.62 | 11.62 | 58.1 | -0.07 (-0.60%) | 83,140 |
2 Feb 2007 | USD | 11.68 | 11.89 | 11.6 | 11.69 | 58.45 | +0.1 (+0.86%) | 127,409 |
1 Feb 2007 | USD | 11.45 | 11.6 | 11.37 | 11.59 | 57.95 | +0.17 (+1.49%) | 237,741 |
31 Jan 2007 | USD | 11.41 | 11.49 | 11.19 | 11.42 | 57.1 | 0.0 (0.0%) | 138,420 |
30 Jan 2007 | USD | 11.3 | 11.42 | 11.21 | 11.42 | 57.1 | +0.15 (+1.33%) | 236,593 |
29 Jan 2007 | USD | 11.08 | 11.31 | 10.97 | 11.27 | 56.35 | +0.22 (+1.99%) | 188,704 |
26 Jan 2007 | USD | 11.34 | 11.49 | 10.93 | 11.05 | 55.25 | -0.22 (-1.95%) | 291,660 |
25 Jan 2007 | USD | 11.39 | 11.46 | 11.17 | 11.27 | 56.35 | -0.15 (-1.31%) | 224,147 |
24 Jan 2007 | USD | 11.12 | 11.43 | 11.1 | 11.42 | 57.1 | +0.31 (+2.79%) | 159,748 |
23 Jan 2007 | USD | 10.86 | 11.19 | 10.86 | 11.11 | 55.55 | +0.21 (+1.93%) | 189,563 |
22 Jan 2007 | USD | 10.92 | 11.0499 | 10.84 | 10.9 | 54.5 | -0.1 (-0.91%) | 221,751 |
19 Jan 2007 | USD | 10.75 | 11.08 | 10.75 | 11 | 55 | +0.24 (+2.23%) | 676,033 |