Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2007 | USD | 14.25 | 14.3 | 14.2 | 14.25 | 14.25 | +0.03 (+0.21%) | 77,600 |
12 Mar 2007 | USD | 14.35 | 14.4 | 14.2 | 14.22 | 14.22 | -0.11 (-0.77%) | 73,700 |
9 Mar 2007 | USD | 14.26 | 14.33 | 14.23 | 14.33 | 14.33 | +0.05 (+0.35%) | 47,400 |
8 Mar 2007 | USD | 14.17 | 14.31 | 14.17 | 14.28 | 14.28 | +0.11 (+0.78%) | 64,200 |
7 Mar 2007 | USD | 14.13 | 14.25 | 14.12 | 14.17 | 14.17 | +0.04 (+0.28%) | 72,800 |
6 Mar 2007 | USD | 14.29 | 14.35 | 14.13 | 14.13 | 14.13 | -0.13 (-0.91%) | 98,800 |
5 Mar 2007 | USD | 14.48 | 14.54 | 14.25 | 14.26 | 14.26 | -0.14 (-0.97%) | 165,500 |
2 Mar 2007 | USD | 14.13 | 14.4 | 14.1 | 14.4 | 14.4 | +0.31 (+2.20%) | 236,600 |
1 Mar 2007 | USD | 14.15 | 14.15 | 14 | 14.09 | 14.09 | -0.06 (-0.42%) | 81,181 |
28 Feb 2007 | USD | 14.07 | 14.18 | 14.07 | 14.15 | 14.15 | +0.13 (+0.93%) | 76,000 |
27 Feb 2007 | USD | 14.33 | 14.33 | 14 | 14.02 | 14.02 | -0.28 (-1.96%) | 104,400 |
26 Feb 2007 | USD | 14.29 | 14.35 | 14.21 | 14.3 | 14.3 | +0.05 (+0.35%) | 80,600 |
23 Feb 2007 | USD | 14.21 | 14.25 | 14.1 | 14.25 | 14.25 | +0.04 (+0.28%) | 108,300 |
22 Feb 2007 | USD | 14.05 | 14.28 | 14.03 | 14.21 | 14.21 | +0.09 (+0.64%) | 152,700 |
21 Feb 2007 | USD | 13.87 | 14.28 | 13.87 | 14.12 | 14.12 | +0.2 (+1.44%) | 174,400 |
20 Feb 2007 | USD | 13.87 | 14 | 13.86 | 13.92 | 13.92 | -0.04 (-0.29%) | 135,100 |
19 Feb 2007 | USD | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.0 (0.0%) | 0 |
16 Feb 2007 | USD | 14.04 | 14.04 | 13.93 | 13.96 | 13.96 | -0.07 (-0.50%) | 95,500 |
15 Feb 2007 | USD | 13.99 | 14.1 | 13.98 | 14.03 | 14.03 | -0.02 (-0.14%) | 105,600 |
14 Feb 2007 | USD | 13.99 | 14.05 | 13.87 | 14.05 | 14.05 | -0.01 (-0.07%) | 94,000 |
13 Feb 2007 | USD | 14.16 | 14.25 | 13.91 | 14.06 | 14.06 | -0.1 (-0.71%) | 113,785 |
12 Feb 2007 | USD | 14.26 | 14.2797 | 13.99 | 14.16 | 14.16 | -0.03 (-0.21%) | 96,300 |
9 Feb 2007 | USD | 14.24 | 14.26 | 14.11 | 14.19 | 14.19 | +0.04 (+0.28%) | 108,300 |
8 Feb 2007 | USD | 14.14 | 14.21 | 14.03 | 14.15 | 14.15 | +0.05 (+0.35%) | 106,500 |
7 Feb 2007 | USD | 14.18 | 14.28 | 14.07 | 14.1 | 14.1 | -0.02 (-0.14%) | 110,200 |
6 Feb 2007 | USD | 14.08 | 14.35 | 14.06 | 14.12 | 14.12 | -0.16 (-1.12%) | 121,200 |
5 Feb 2007 | USD | 14.2 | 14.32 | 14.18 | 14.28 | 14.28 | +0.03 (+0.21%) | 116,300 |
2 Feb 2007 | USD | 14.24 | 14.27 | 14.16 | 14.25 | 14.25 | +0.01 (+0.07%) | 127,100 |
1 Feb 2007 | USD | 14.19 | 14.25 | 14.14 | 14.24 | 14.24 | +0.13 (+0.92%) | 88,700 |
31 Jan 2007 | USD | 14.05 | 14.14 | 14.02 | 14.11 | 14.11 | +0.02 (+0.14%) | 93,800 |