Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2007 | USD | 13 | 13.42 | 12.9 | 13.3 | 13.3 | +0.2 (+1.53%) | 547,318 |
10 Jul 2007 | USD | 13.25 | 13.26 | 12.85 | 13.1 | 13.1 | -0.1 (-0.76%) | 432,661 |
9 Jul 2007 | USD | 13.08 | 13.22 | 12.87 | 13.2 | 13.2 | +0.43 (+3.37%) | 829,426 |
6 Jul 2007 | USD | 12.76 | 12.89 | 12.32 | 12.77 | 12.77 | +0.17 (+1.35%) | 539,055 |
5 Jul 2007 | USD | 12.37 | 12.6 | 12.2 | 12.6 | 12.6 | +0.54 (+4.48%) | 719,551 |
4 Jul 2007 | USD | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 12.12 | 12.21 | 11.85 | 12.06 | 12.06 | +0.24 (+2.03%) | 615,695 |
2 Jul 2007 | USD | 11.79 | 12.1 | 11.53 | 11.82 | 11.82 | +0.4 (+3.50%) | 1,050,943 |
29 Jun 2007 | USD | 11.6 | 11.8552 | 11.29 | 11.4201 | 11.4201 | -0.08 (-0.69%) | 1,366,468 |
28 Jun 2007 | USD | 10.09 | 11.7 | 10.09 | 11.5 | 11.5 | +1.38 (+13.64%) | 2,328,135 |
27 Jun 2007 | USD | 9.95 | 10.12 | 9.9 | 10.12 | 10.12 | +0.1 (+1.00%) | 152,264 |
26 Jun 2007 | USD | 10.16 | 10.28 | 9.81 | 10.02 | 10.02 | -0.05 (-0.50%) | 271,087 |
25 Jun 2007 | USD | 10.2 | 10.3 | 9.61 | 10.0699 | 10.0699 | -0.26 (-2.52%) | 530,385 |
22 Jun 2007 | USD | 10.35 | 10.52 | 10.23 | 10.33 | 10.33 | 0.0 (0.0%) | 248,808 |
21 Jun 2007 | USD | 10.5 | 10.75 | 10.16 | 10.33 | 10.33 | -0.15 (-1.43%) | 573,573 |
20 Jun 2007 | USD | 11.03 | 11.11 | 10.44 | 10.48 | 10.48 | -0.43 (-3.94%) | 424,886 |
19 Jun 2007 | USD | 11.1 | 11.12 | 10.88 | 10.91 | 10.91 | +0.04 (+0.37%) | 507,755 |
18 Jun 2007 | USD | 10.84 | 11.02 | 10.46 | 10.87 | 10.87 | +0.82 (+8.16%) | 832,847 |
15 Jun 2007 | USD | 10.09 | 10.29 | 9.97 | 10.05 | 10.05 | +0.15 (+1.52%) | 494,790 |
14 Jun 2007 | USD | 9.33 | 9.95 | 9.3 | 9.9 | 9.9 | +0.56 (+6.00%) | 563,147 |
13 Jun 2007 | USD | 9.42 | 9.5001 | 9.16 | 9.34 | 9.34 | -0.161 (-1.69%) | 472,695 |
12 Jun 2007 | USD | 9.65 | 9.78 | 9.44 | 9.5005 | 9.5005 | -0.28 (-2.86%) | 232,318 |
11 Jun 2007 | USD | 9.77 | 9.9 | 9.57 | 9.78 | 9.78 | -0.02 (-0.20%) | 243,258 |
8 Jun 2007 | USD | 9.66 | 9.8 | 9.34 | 9.8 | 9.8 | +0.08 (+0.82%) | 333,504 |
7 Jun 2007 | USD | 10.19 | 10.19 | 9.58 | 9.72 | 9.72 | -0.48 (-4.71%) | 480,752 |
6 Jun 2007 | USD | 10.16 | 10.29 | 9.33 | 10.2 | 10.2 | -0.05 (-0.49%) | 1,505,299 |
5 Jun 2007 | USD | 10 | 10.44 | 9.97 | 10.25 | 10.25 | +0.33 (+3.33%) | 1,257,733 |
4 Jun 2007 | USD | 9.8 | 10.06 | 9.8 | 9.92 | 9.92 | +0.16 (+1.64%) | 602,220 |
1 Jun 2007 | USD | 9.65 | 9.95 | 9.5771 | 9.76 | 9.76 | +0.21 (+2.20%) | 563,928 |
31 May 2007 | USD | 9.27 | 9.64 | 9.18 | 9.55 | 9.55 | +0.33 (+3.58%) | 494,225 |