Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2007 | USD | 9.55 | 9.71 | 9.34 | 9.7 | 9.7 | +0.18 (+1.89%) | 119,589 |
1 Jun 2007 | USD | 9.24 | 9.54 | 9.21 | 9.52 | 9.52 | -0.01 (-0.10%) | 158,187 |
31 May 2007 | USD | 9.46 | 9.59 | 9.19 | 9.53 | 9.53 | +0.21 (+2.25%) | 156,518 |
30 May 2007 | USD | 8.88 | 9.48 | 8.78 | 9.32 | 9.32 | +0.12 (+1.30%) | 267,707 |
29 May 2007 | USD | 9.5 | 9.68 | 9.1 | 9.2 | 9.2 | +0.16 (+1.77%) | 300,750 |
28 May 2007 | USD | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 9.4 | 9.58 | 9 | 9.04 | 9.04 | -0.36 (-3.83%) | 259,124 |
24 May 2007 | USD | 9.7 | 9.75 | 9.2625 | 9.4 | 9.4 | -0.3 (-3.09%) | 287,374 |
23 May 2007 | USD | 10.1 | 10.18 | 9.6 | 9.7 | 9.7 | -0.19 (-1.92%) | 233,494 |
22 May 2007 | USD | 9.6 | 10.11 | 9.55 | 9.89 | 9.89 | +0.29 (+3.02%) | 256,925 |
21 May 2007 | USD | 9.57 | 9.83 | 9.42 | 9.6 | 9.6 | +0.09 (+0.95%) | 163,573 |
18 May 2007 | USD | 9.83 | 9.85 | 9.36 | 9.51 | 9.51 | -0.28 (-2.86%) | 285,372 |
17 May 2007 | USD | 9.63 | 9.98 | 9.54 | 9.79 | 9.79 | +0.07 (+0.72%) | 151,056 |
16 May 2007 | USD | 10.19 | 10.2201 | 9.57 | 9.72 | 9.72 | -0.51 (-4.99%) | 371,726 |
15 May 2007 | USD | 10.66 | 10.67 | 10.1 | 10.23 | 10.23 | -0.17 (-1.63%) | 272,809 |
14 May 2007 | USD | 10.89 | 11.8 | 10.15 | 10.4 | 10.4 | +0.19 (+1.86%) | 1,441,624 |
11 May 2007 | USD | 10.43 | 10.65 | 10 | 10.21 | 10.21 | +0.03 (+0.29%) | 182,055 |
10 May 2007 | USD | 10.45 | 10.88 | 10.09 | 10.18 | 10.18 | -0.15 (-1.45%) | 198,958 |
9 May 2007 | USD | 10.45 | 10.45 | 10.07 | 10.33 | 10.33 | +0.11 (+1.08%) | 95,668 |
8 May 2007 | USD | 10.18 | 10.23 | 9.83 | 10.22 | 10.22 | +0.07 (+0.69%) | 114,038 |
7 May 2007 | USD | 10.18 | 10.5 | 9.96 | 10.15 | 10.15 | +0.01 (+0.10%) | 145,109 |
4 May 2007 | USD | 10.25 | 10.65 | 10 | 10.14 | 10.14 | +0.19 (+1.91%) | 161,237 |
3 May 2007 | USD | 10.44 | 10.5 | 9.91 | 9.95 | 9.95 | -0.34 (-3.30%) | 143,965 |
2 May 2007 | USD | 10.47 | 10.6 | 10.2 | 10.29 | 10.29 | -0.05 (-0.48%) | 190,981 |
1 May 2007 | USD | 10.61 | 10.65 | 10.01 | 10.34 | 10.34 | -0.31 (-2.91%) | 324,822 |
30 Apr 2007 | USD | 11.49 | 11.55 | 10.57 | 10.65 | 10.65 | -0.87 (-7.55%) | 242,799 |
27 Apr 2007 | USD | 12.08 | 12.12 | 11.25 | 11.52 | 11.52 | -0.61 (-5.03%) | 153,476 |
26 Apr 2007 | USD | 12.13 | 12.2 | 11.5 | 12.13 | 12.13 | -0.07 (-0.57%) | 213,946 |
25 Apr 2007 | USD | 12.24 | 12.6 | 11.4 | 12.2 | 12.2 | +0.07 (+0.58%) | 220,672 |
24 Apr 2007 | USD | 12.1 | 12.22 | 11.75 | 12.1299 | 12.1299 | +0.2 (+1.68%) | 175,480 |