Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2007 | USD | 14.12 | 14.13 | 14.04 | 14.09 | 14.09 | +0.03 (+0.21%) | 69,900 |
29 Jan 2007 | USD | 14.09 | 14.13 | 14 | 14.06 | 14.06 | +0.03 (+0.21%) | 91,600 |
26 Jan 2007 | USD | 14 | 14.04 | 13.95 | 14.03 | 14.03 | +0.06 (+0.43%) | 105,000 |
25 Jan 2007 | USD | 14.03 | 14.17 | 13.93 | 13.97 | 13.97 | -0.14 (-0.99%) | 141,100 |
24 Jan 2007 | USD | 14.13 | 14.14 | 13.93 | 14.11 | 14.11 | +0.05 (+0.36%) | 162,000 |
23 Jan 2007 | USD | 13.97 | 14.15 | 13.97 | 14.06 | 14.06 | 0.0 (0.0%) | 87,000 |
22 Jan 2007 | USD | 14.29 | 14.3 | 13.97 | 14.06 | 14.06 | -0.2 (-1.40%) | 115,200 |
19 Jan 2007 | USD | 14.3 | 14.32 | 14.13 | 14.26 | 14.26 | +0.05 (+0.35%) | 168,900 |
18 Jan 2007 | USD | 14.3 | 14.3 | 14.11 | 14.21 | 14.21 | +0.09 (+0.64%) | 123,600 |
17 Jan 2007 | USD | 14.15 | 14.25 | 14.06 | 14.12 | 14.12 | -0.12 (-0.84%) | 130,400 |
16 Jan 2007 | USD | 14.24 | 14.25 | 14.11 | 14.24 | 14.24 | +0.08 (+0.56%) | 177,100 |
15 Jan 2007 | USD | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.0 (0.0%) | 0 |
12 Jan 2007 | USD | 14.11 | 14.2 | 14.1 | 14.16 | 14.16 | +0.05 (+0.35%) | 137,200 |
11 Jan 2007 | USD | 13.97 | 14.2 | 13.96 | 14.11 | 14.11 | +0.13 (+0.93%) | 150,600 |
10 Jan 2007 | USD | 13.99 | 14.02 | 13.92 | 13.98 | 13.98 | 0.0 (0.0%) | 132,200 |
9 Jan 2007 | USD | 13.92 | 14 | 13.87 | 13.98 | 13.98 | +0.06 (+0.43%) | 94,500 |
8 Jan 2007 | USD | 13.76 | 13.92 | 13.67 | 13.92 | 13.92 | +0.27 (+1.98%) | 132,000 |
5 Jan 2007 | USD | 13.87 | 13.88 | 13.57 | 13.65 | 13.65 | -0.2 (-1.44%) | 202,200 |
4 Jan 2007 | USD | 13.77 | 13.97 | 13.75 | 13.85 | 13.85 | +0.08 (+0.58%) | 195,300 |
3 Jan 2007 | USD | 13.61 | 13.77 | 13.579 | 13.77 | 13.77 | +0.24 (+1.77%) | 142,100 |
2 Jan 2007 | USD | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.0 (0.0%) | 0 |
1 Jan 2007 | USD | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.0 (0.0%) | 0 |
29 Dec 2006 | USD | 13.79 | 13.79 | 13.43 | 13.53 | 13.53 | -0.21 (-1.53%) | 172,300 |
28 Dec 2006 | USD | 13.79 | 13.79 | 13.66 | 13.74 | 13.74 | -0.05 (-0.36%) | 154,500 |
27 Dec 2006 | USD | 13.82 | 13.82 | 13.69 | 13.79 | 13.79 | 0.0 (0.0%) | 110,200 |
26 Dec 2006 | USD | 13.86 | 13.98 | 13.75 | 13.79 | 13.79 | -0.12 (-0.86%) | 112,000 |
25 Dec 2006 | USD | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.0 (0.0%) | 0 |
22 Dec 2006 | USD | 13.95 | 13.98 | 13.76 | 13.91 | 13.91 | 0.0 (0.0%) | 84,700 |
21 Dec 2006 | USD | 14.03 | 14.05 | 13.8 | 13.91 | 13.91 | +0.09 (+0.65%) | 137,400 |
20 Dec 2006 | USD | 13.99 | 13.99 | 13.71 | 13.82 | 13.82 | -0.13 (-0.93%) | 124,300 |