Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2007 | USD | 13.13 | 13.25 | 13.0601 | 13.25 | 13.25 | +0.26 (+2.00%) | 181,900 |
16 Jul 2007 | USD | 13.07 | 13.19 | 12.86 | 12.99 | 12.99 | -0.2 (-1.52%) | 139,800 |
13 Jul 2007 | USD | 13.18 | 13.28 | 13.13 | 13.19 | 13.19 | +0.01 (+0.08%) | 52,300 |
12 Jul 2007 | USD | 13.2 | 13.37 | 13.17 | 13.18 | 13.18 | 0.0 (0.0%) | 104,800 |
11 Jul 2007 | USD | 13.2 | 13.35 | 13.18 | 13.18 | 13.18 | -0.05 (-0.38%) | 48,900 |
10 Jul 2007 | USD | 13.12 | 13.38 | 13.11 | 13.23 | 13.23 | +0.04 (+0.30%) | 122,200 |
9 Jul 2007 | USD | 13.23 | 13.36 | 13.15 | 13.19 | 13.19 | -0.06 (-0.45%) | 139,900 |
6 Jul 2007 | USD | 13.16 | 13.42 | 13.16 | 13.25 | 13.25 | +0.1 (+0.76%) | 63,600 |
5 Jul 2007 | USD | 13.31 | 13.37 | 13.13 | 13.15 | 13.15 | -0.21 (-1.57%) | 57,000 |
4 Jul 2007 | USD | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 13.32 | 13.39 | 13.25 | 13.36 | 13.36 | +0.06 (+0.45%) | 53,100 |
2 Jul 2007 | USD | 13.27 | 13.31 | 13.14 | 13.3 | 13.3 | +0.07 (+0.53%) | 76,300 |
29 Jun 2007 | USD | 13.26 | 13.33 | 13.15 | 13.23 | 13.23 | +0.01 (+0.08%) | 99,700 |
28 Jun 2007 | USD | 13.12 | 13.22 | 13.07 | 13.22 | 13.22 | +0.07 (+0.53%) | 104,900 |
27 Jun 2007 | USD | 13.15 | 13.18 | 12.96 | 13.15 | 13.15 | +0.05 (+0.38%) | 111,700 |
26 Jun 2007 | USD | 13.29 | 13.32 | 12.71 | 13.1 | 13.1 | -0.22 (-1.65%) | 267,500 |
25 Jun 2007 | USD | 13.25 | 13.35 | 13.21 | 13.32 | 13.32 | +0.02 (+0.15%) | 57,200 |
22 Jun 2007 | USD | 13.32 | 13.35 | 13.2 | 13.3 | 13.3 | 0.0 (0.0%) | 97,700 |
21 Jun 2007 | USD | 13.28 | 13.38 | 13.2 | 13.3 | 13.3 | +0.02 (+0.15%) | 133,300 |
20 Jun 2007 | USD | 13.52 | 13.58 | 13.16 | 13.28 | 13.28 | -0.24 (-1.78%) | 179,100 |
19 Jun 2007 | USD | 13.49 | 13.55 | 13.45 | 13.52 | 13.52 | -0.04 (-0.29%) | 82,300 |
18 Jun 2007 | USD | 13.6 | 13.66 | 13.54 | 13.56 | 13.56 | -0.05 (-0.37%) | 80,600 |
15 Jun 2007 | USD | 13.72 | 13.81 | 13.53 | 13.61 | 13.61 | -0.13 (-0.95%) | 94,600 |
14 Jun 2007 | USD | 13.65 | 13.74 | 13.59 | 13.74 | 13.74 | +0.19 (+1.40%) | 91,400 |
13 Jun 2007 | USD | 13.15 | 13.56 | 13.13 | 13.55 | 13.55 | +0.23 (+1.73%) | 201,300 |
12 Jun 2007 | USD | 13.47 | 13.55 | 13.31 | 13.32 | 13.32 | -0.24 (-1.77%) | 132,500 |
11 Jun 2007 | USD | 13.7 | 13.7 | 13.47 | 13.56 | 13.56 | -0.18 (-1.31%) | 108,200 |
8 Jun 2007 | USD | 13.65 | 13.84 | 13.4 | 13.74 | 13.74 | +0.07 (+0.51%) | 98,900 |
7 Jun 2007 | USD | 14.02 | 14.02 | 13.65 | 13.67 | 13.67 | -0.41 (-2.91%) | 148,200 |
6 Jun 2007 | USD | 14.21 | 14.21 | 14.04 | 14.08 | 14.08 | -0.11 (-0.78%) | 84,500 |