Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2007 | USD | 10.99 | 11.23 | 10.92 | 11.22 | 44.88 | +0.23 (+2.09%) | 312,100 |
12 Jun 2007 | USD | 11.18 | 11.18 | 10.99 | 10.99 | 43.96 | -0.19 (-1.70%) | 305,925 |
11 Jun 2007 | USD | 11.31 | 11.39 | 11.17 | 11.18 | 44.72 | -0.19 (-1.67%) | 206,675 |
8 Jun 2007 | USD | 11.15 | 11.38 | 11.11 | 11.37 | 45.48 | +0.14 (+1.25%) | 283,175 |
7 Jun 2007 | USD | 11.31 | 11.36 | 11.18 | 11.23 | 44.92 | -0.13 (-1.14%) | 427,150 |
6 Jun 2007 | USD | 11.36 | 11.48 | 11.27 | 11.36 | 45.44 | 0.0 (0.0%) | 306,622 |
5 Jun 2007 | USD | 11.5 | 11.55 | 11.35 | 11.36 | 45.44 | -0.14 (-1.22%) | 413,133 |
4 Jun 2007 | USD | 11.49 | 11.59 | 11.45 | 11.5 | 46 | +0.02 (+0.17%) | 397,700 |
1 Jun 2007 | USD | 11.55 | 11.57 | 11.42 | 11.48 | 45.92 | 0.0 (0.0%) | 243,125 |
31 May 2007 | USD | 11.59 | 11.65 | 11.48 | 11.48 | 45.92 | -0.13 (-1.12%) | 450,894 |
30 May 2007 | USD | 11.37 | 11.62 | 11.36 | 11.61 | 46.44 | +0.19 (+1.66%) | 376,375 |
29 May 2007 | USD | 11.38 | 11.58 | 11.27 | 11.42 | 45.68 | +0.27 (+2.42%) | 446,663 |
28 May 2007 | USD | 11.15 | 11.15 | 11.15 | 11.15 | 44.6 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 11.22 | 11.3 | 11.11 | 11.15 | 44.6 | +0.03 (+0.27%) | 304,475 |
24 May 2007 | USD | 11.5 | 11.5 | 11.07 | 11.12 | 44.48 | -0.17 (-1.51%) | 444,950 |
23 May 2007 | USD | 11.64 | 11.66 | 11.29 | 11.29 | 45.16 | -0.25 (-2.17%) | 448,475 |
22 May 2007 | USD | 11.47 | 11.6 | 11.4 | 11.54 | 46.16 | +0.16 (+1.41%) | 298,125 |
21 May 2007 | USD | 11.25 | 11.55 | 11.25 | 11.38 | 45.52 | +0.14 (+1.25%) | 340,050 |
18 May 2007 | USD | 11.31 | 11.35 | 11.24 | 11.24 | 44.96 | -0.14 (-1.23%) | 454,200 |
17 May 2007 | USD | 11.5 | 11.51 | 11.35 | 11.38 | 45.52 | -0.12 (-1.04%) | 462,725 |
16 May 2007 | USD | 11.69 | 11.69 | 11.46 | 11.5 | 46 | -0.2 (-1.71%) | 643,200 |
15 May 2007 | USD | 11.93 | 11.95 | 11.7 | 11.7 | 46.8 | -0.2 (-1.68%) | 271,760 |
14 May 2007 | USD | 12.02 | 12.06 | 11.89 | 11.9 | 47.6 | -0.11 (-0.92%) | 175,350 |
11 May 2007 | USD | 11.91 | 12.12 | 11.91 | 12.01 | 48.04 | +0.16 (+1.35%) | 244,175 |
10 May 2007 | USD | 11.96 | 12.04 | 11.85 | 11.85 | 47.4 | -0.2 (-1.66%) | 187,384 |
9 May 2007 | USD | 11.93 | 12.09 | 11.85 | 12.05 | 48.2 | +0.14 (+1.18%) | 317,675 |
8 May 2007 | USD | 11.95 | 11.99 | 11.8 | 11.91 | 47.64 | -0.07 (-0.58%) | 202,700 |
7 May 2007 | USD | 12.11 | 12.13 | 11.95 | 11.98 | 47.92 | -0.1 (-0.83%) | 360,650 |
4 May 2007 | USD | 12.11 | 12.26 | 12.05 | 12.08 | 48.32 | -0.15 (-1.23%) | 183,325 |
3 May 2007 | USD | 12.23 | 12.34 | 12.17 | 12.23 | 48.92 | 0.0 (0.0%) | 177,650 |