Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2007 | USD | 9.83 | 9.99 | 9.79 | 9.95 | 9.95 | +0.14 (+1.43%) | 528,300 |
30 Apr 2007 | USD | 10 | 10.08 | 9.8 | 9.81 | 9.81 | -0.22 (-2.19%) | 379,100 |
27 Apr 2007 | USD | 10.11 | 10.16 | 10 | 10.03 | 10.03 | -0.11 (-1.08%) | 273,800 |
26 Apr 2007 | USD | 10.2 | 10.2 | 10.04 | 10.14 | 10.14 | -0.17 (-1.65%) | 604,900 |
25 Apr 2007 | USD | 10.1 | 10.35 | 10.03 | 10.31 | 10.31 | +0.26 (+2.59%) | 303,200 |
24 Apr 2007 | USD | 9.93 | 10.09 | 9.89 | 10.05 | 10.05 | +0.09 (+0.90%) | 503,500 |
23 Apr 2007 | USD | 10.11 | 10.11 | 9.85 | 9.96 | 9.96 | -0.22 (-2.16%) | 845,500 |
20 Apr 2007 | USD | 10.23 | 10.34 | 10.06 | 10.18 | 10.18 | +0.15 (+1.50%) | 294,900 |
19 Apr 2007 | USD | 9.92 | 10.13 | 9.86 | 10.03 | 10.03 | +0.01 (+0.10%) | 363,300 |
18 Apr 2007 | USD | 10 | 10.02 | 9.94 | 10.02 | 10.02 | -0.04 (-0.40%) | 545,200 |
17 Apr 2007 | USD | 10.06 | 10.09 | 10.01 | 10.06 | 10.06 | -0.01 (-0.10%) | 486,900 |
16 Apr 2007 | USD | 10.1 | 10.19 | 9.99 | 10.07 | 10.07 | +0.02 (+0.20%) | 476,000 |
13 Apr 2007 | USD | 9.99 | 10.06 | 9.92 | 10.05 | 10.05 | +0.05 (+0.50%) | 628,300 |
12 Apr 2007 | USD | 10.11 | 10.1401 | 9.97 | 10 | 10 | -0.15 (-1.48%) | 842,300 |
11 Apr 2007 | USD | 10.25 | 10.34 | 10.1 | 10.15 | 10.15 | -0.08 (-0.78%) | 375,500 |
10 Apr 2007 | USD | 9.98 | 10.38 | 9.94 | 10.23 | 10.23 | +0.24 (+2.40%) | 457,100 |
9 Apr 2007 | USD | 9.89 | 10.0299 | 9.75 | 9.99 | 9.99 | +0.12 (+1.22%) | 328,600 |
6 Apr 2007 | USD | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 9.83 | 9.92 | 9.7 | 9.87 | 9.87 | +0.02 (+0.20%) | 270,100 |
4 Apr 2007 | USD | 9.7 | 9.85 | 9.65 | 9.85 | 9.85 | +0.18 (+1.86%) | 426,200 |
3 Apr 2007 | USD | 9.34 | 9.7 | 9.29 | 9.67 | 9.67 | +0.39 (+4.20%) | 882,800 |
2 Apr 2007 | USD | 9.34 | 9.34 | 9.05 | 9.28 | 9.28 | -0.06 (-0.64%) | 448,500 |
30 Mar 2007 | USD | 9.1 | 9.34 | 9.0606 | 9.34 | 9.34 | +0.27 (+2.98%) | 333,600 |
29 Mar 2007 | USD | 9.21 | 9.24 | 8.99 | 9.07 | 9.07 | -0.06 (-0.66%) | 589,500 |
28 Mar 2007 | USD | 9.14 | 9.19 | 9.05 | 9.13 | 9.13 | -0.05 (-0.54%) | 723,200 |
27 Mar 2007 | USD | 9.18 | 9.24 | 9.1 | 9.18 | 9.18 | -0.06 (-0.65%) | 446,000 |
26 Mar 2007 | USD | 9.16 | 9.25 | 9.02 | 9.24 | 9.24 | +0.06 (+0.65%) | 228,000 |
23 Mar 2007 | USD | 9.2 | 9.24 | 8.99 | 9.18 | 9.18 | +0.01 (+0.11%) | 383,300 |
22 Mar 2007 | USD | 9.02 | 9.2 | 9 | 9.17 | 9.17 | -0.03 (-0.33%) | 459,100 |
21 Mar 2007 | USD | 8.82 | 9.2 | 8.77 | 9.2 | 9.2 | +0.37 (+4.19%) | 368,600 |