Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2007 | USD | 10.36 | 10.45 | 10.28 | 10.36 | 10.36 | -0.04 (-0.38%) | 270,400 |
11 Jun 2007 | USD | 10.35 | 10.47 | 10.18 | 10.4 | 10.4 | +0.06 (+0.58%) | 161,600 |
8 Jun 2007 | USD | 10.35 | 10.46 | 10.29 | 10.34 | 10.34 | -0.07 (-0.67%) | 316,600 |
7 Jun 2007 | USD | 10.26 | 10.46 | 10.17 | 10.41 | 10.41 | +0.12 (+1.17%) | 680,000 |
6 Jun 2007 | USD | 10.17 | 10.31 | 10.16 | 10.29 | 10.29 | +0.03 (+0.29%) | 199,300 |
5 Jun 2007 | USD | 10.35 | 10.38 | 10.19 | 10.26 | 10.26 | -0.12 (-1.16%) | 480,000 |
4 Jun 2007 | USD | 10.72 | 10.72 | 10.19 | 10.38 | 10.38 | +0.12 (+1.17%) | 404,600 |
1 Jun 2007 | USD | 10.18 | 10.4 | 10.18 | 10.26 | 10.26 | +0.07 (+0.69%) | 352,900 |
31 May 2007 | USD | 10.05 | 10.27 | 10 | 10.19 | 10.19 | +0.24 (+2.41%) | 795,600 |
30 May 2007 | USD | 9.5 | 9.97 | 9.4 | 9.95 | 9.95 | +0.45 (+4.74%) | 1,472,500 |
29 May 2007 | USD | 9.4 | 9.51 | 9.4 | 9.5 | 9.5 | +0.15 (+1.60%) | 374,900 |
28 May 2007 | USD | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 9.32 | 9.36 | 9.26 | 9.35 | 9.35 | +0.09 (+0.97%) | 484,500 |
24 May 2007 | USD | 9.36 | 9.52 | 9.25 | 9.26 | 9.26 | -0.12 (-1.28%) | 1,189,400 |
23 May 2007 | USD | 9.45 | 9.54 | 9.3 | 9.38 | 9.38 | -0.07 (-0.74%) | 839,300 |
22 May 2007 | USD | 9.51 | 9.63 | 9.36 | 9.45 | 9.45 | -0.1 (-1.05%) | 935,600 |
21 May 2007 | USD | 9.52 | 9.67 | 9.48 | 9.55 | 9.55 | 0.0 (0.0%) | 890,400 |
18 May 2007 | USD | 9.61 | 9.62 | 9.47 | 9.55 | 9.55 | -0.02 (-0.21%) | 843,400 |
17 May 2007 | USD | 9.57 | 9.71 | 9.53 | 9.57 | 9.57 | -0.03 (-0.31%) | 1,060,000 |
16 May 2007 | USD | 9.53 | 9.67 | 9.43 | 9.6 | 9.6 | +0.11 (+1.16%) | 686,000 |
15 May 2007 | USD | 9.67 | 9.71 | 9.48 | 9.49 | 9.49 | -0.16 (-1.66%) | 834,000 |
14 May 2007 | USD | 9.76 | 9.83 | 9.56 | 9.65 | 9.65 | -0.1 (-1.03%) | 579,600 |
11 May 2007 | USD | 9.74 | 10 | 9.69 | 9.75 | 9.75 | +0.08 (+0.83%) | 871,100 |
10 May 2007 | USD | 9.78 | 9.84 | 9.64 | 9.67 | 9.67 | -0.18 (-1.83%) | 504,000 |
9 May 2007 | USD | 9.77 | 9.88 | 9.7 | 9.85 | 9.85 | +0.01 (+0.10%) | 342,600 |
8 May 2007 | USD | 9.72 | 9.87 | 9.67 | 9.84 | 9.84 | +0.11 (+1.13%) | 355,500 |
7 May 2007 | USD | 9.7 | 9.77 | 9.61 | 9.73 | 9.73 | +0.01 (+0.10%) | 495,100 |
4 May 2007 | USD | 9.96 | 10.02 | 9.46 | 9.72 | 9.72 | -0.32 (-3.19%) | 1,112,400 |
3 May 2007 | USD | 10.1 | 10.24 | 9.95 | 10.04 | 10.04 | -0.04 (-0.40%) | 487,500 |
2 May 2007 | USD | 10 | 10.24 | 10 | 10.08 | 10.08 | +0.13 (+1.31%) | 623,500 |