Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2007 | USD | 10.35 | 10.416 | 9.98 | 10.02 | 10.02 | -0.49 (-4.66%) | 685,800 |
23 Jul 2007 | USD | 10.43 | 10.95 | 10.43 | 10.51 | 10.51 | +0.08 (+0.77%) | 376,900 |
20 Jul 2007 | USD | 10.93 | 10.93 | 10.22 | 10.43 | 10.43 | -0.52 (-4.75%) | 733,400 |
19 Jul 2007 | USD | 10.89 | 11.04 | 10.89 | 10.95 | 10.95 | +0.16 (+1.48%) | 153,800 |
18 Jul 2007 | USD | 10.84 | 10.89 | 10.57 | 10.79 | 10.79 | -0.12 (-1.10%) | 279,800 |
17 Jul 2007 | USD | 10.99 | 11.12 | 10.89 | 10.91 | 10.91 | -0.04 (-0.37%) | 241,100 |
16 Jul 2007 | USD | 11.03 | 11.25 | 10.84 | 10.95 | 10.95 | -0.13 (-1.17%) | 297,800 |
13 Jul 2007 | USD | 11.02 | 11.15 | 10.99 | 11.08 | 11.08 | +0.06 (+0.54%) | 184,500 |
12 Jul 2007 | USD | 10.76 | 11.04 | 10.71 | 11.02 | 11.02 | +0.35 (+3.28%) | 324,600 |
11 Jul 2007 | USD | 10.53 | 10.8 | 10.48 | 10.67 | 10.67 | +0.2 (+1.91%) | 369,000 |
10 Jul 2007 | USD | 10.56 | 10.7 | 10.45 | 10.47 | 10.47 | -0.19 (-1.78%) | 294,800 |
9 Jul 2007 | USD | 10.44 | 10.69 | 10.42 | 10.66 | 10.66 | +0.22 (+2.11%) | 263,700 |
6 Jul 2007 | USD | 10.53 | 10.55 | 10.44 | 10.44 | 10.44 | -0.1 (-0.95%) | 199,400 |
5 Jul 2007 | USD | 10.48 | 10.54 | 10.42 | 10.54 | 10.54 | +0.05 (+0.48%) | 170,000 |
4 Jul 2007 | USD | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 10.47 | 10.5 | 10.43 | 10.49 | 10.49 | +0.04 (+0.38%) | 102,800 |
2 Jul 2007 | USD | 10.5 | 10.53 | 10.4 | 10.45 | 10.45 | +0.02 (+0.19%) | 350,100 |
29 Jun 2007 | USD | 10.6 | 10.75 | 10.42 | 10.43 | 10.43 | -0.1 (-0.95%) | 256,000 |
28 Jun 2007 | USD | 10.43 | 10.68 | 10.38 | 10.53 | 10.53 | +0.11 (+1.06%) | 206,600 |
27 Jun 2007 | USD | 10.11 | 10.46 | 9.9 | 10.42 | 10.42 | +0.26 (+2.56%) | 245,300 |
26 Jun 2007 | USD | 10.22 | 10.29 | 10.06 | 10.16 | 10.16 | 0.0 (0.0%) | 207,800 |
25 Jun 2007 | USD | 10.38 | 10.38 | 10.1 | 10.16 | 10.16 | -0.22 (-2.12%) | 310,000 |
22 Jun 2007 | USD | 10.32 | 10.45 | 10.28 | 10.38 | 10.38 | +0.02 (+0.19%) | 377,500 |
21 Jun 2007 | USD | 10.24 | 10.4 | 10.12 | 10.36 | 10.36 | +0.06 (+0.58%) | 250,000 |
20 Jun 2007 | USD | 10.7 | 10.72 | 10.29 | 10.3 | 10.3 | -0.36 (-3.38%) | 266,300 |
19 Jun 2007 | USD | 10.67 | 10.7 | 10.54 | 10.66 | 10.66 | -0.07 (-0.65%) | 254,900 |
18 Jun 2007 | USD | 10.6 | 10.79 | 10.5 | 10.73 | 10.73 | +0.13 (+1.23%) | 363,600 |
15 Jun 2007 | USD | 10.65 | 10.76 | 10.51 | 10.6 | 10.6 | +0.1 (+0.95%) | 509,500 |
14 Jun 2007 | USD | 10.5 | 10.59 | 10.46 | 10.5 | 10.5 | +0.03 (+0.29%) | 523,200 |
13 Jun 2007 | USD | 10.37 | 10.53 | 10.28 | 10.47 | 10.47 | +0.11 (+1.06%) | 402,100 |