Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2007 | USD | 11.15 | 11.49 | 11.15 | 11.25 | 45 | -0.15 (-1.32%) | 29,581 |
11 Apr 2007 | USD | 11.08 | 11.621 | 10.8 | 11.4 | 45.6 | +0.26 (+2.33%) | 102,549 |
10 Apr 2007 | USD | 11.35 | 11.6499 | 11.03 | 11.1399 | 44.5596 | -0.21 (-1.85%) | 72,532 |
9 Apr 2007 | USD | 12.22 | 12.22 | 11.27 | 11.35 | 45.4 | -0.65 (-5.42%) | 147,575 |
6 Apr 2007 | USD | 12 | 12 | 12 | 12 | 48 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 11.5 | 12.28 | 11.25 | 12 | 48 | +2.21 (+22.57%) | 1,252,665 |
4 Apr 2007 | USD | 10.09 | 10.22 | 9.72 | 9.79 | 39.16 | -0.23 (-2.30%) | 43,226 |
3 Apr 2007 | USD | 10.25 | 10.6 | 9.95 | 10.02 | 40.08 | -0.05 (-0.50%) | 51,867 |
2 Apr 2007 | USD | 10.28 | 10.5 | 9.8 | 10.07 | 40.28 | -0.12 (-1.18%) | 48,368 |
30 Mar 2007 | USD | 10.49 | 10.72 | 10.11 | 10.19 | 40.76 | -0.34 (-3.23%) | 43,304 |
29 Mar 2007 | USD | 10.55 | 10.9675 | 10.03 | 10.53 | 42.12 | +0.07 (+0.67%) | 94,828 |
28 Mar 2007 | USD | 10.11 | 10.97 | 10.09 | 10.46 | 41.84 | +0.92 (+9.64%) | 271,965 |
27 Mar 2007 | USD | 9.75 | 9.8899 | 9.45 | 9.54 | 38.16 | -0.24 (-2.45%) | 21,835 |
26 Mar 2007 | USD | 10.12 | 10.38 | 9.65 | 9.78 | 39.12 | -0.26 (-2.59%) | 45,572 |
23 Mar 2007 | USD | 10.23 | 10.62 | 10 | 10.04 | 40.16 | -0.15 (-1.47%) | 87,831 |
22 Mar 2007 | USD | 9.26 | 10.48 | 9.1201 | 10.19 | 40.76 | +0.87 (+9.33%) | 258,356 |
21 Mar 2007 | USD | 8.56 | 9.45 | 8.5 | 9.32 | 37.28 | +0.82 (+9.65%) | 146,020 |
20 Mar 2007 | USD | 8.31 | 8.68 | 8.11 | 8.5 | 34 | +0.27 (+3.28%) | 54,665 |
19 Mar 2007 | USD | 8.3 | 8.44 | 8.16 | 8.2299 | 32.9196 | +0.02 (+0.24%) | 30,656 |
16 Mar 2007 | USD | 8.65 | 8.65 | 8 | 8.21 | 32.84 | -0.364 (-4.25%) | 55,799 |
15 Mar 2007 | USD | 8.57 | 8.95 | 8.38 | 8.5744 | 34.2976 | +0.004 (+0.05%) | 37,967 |
14 Mar 2007 | USD | 8.52 | 8.7 | 8.3 | 8.57 | 34.28 | +0.04 (+0.47%) | 48,393 |
13 Mar 2007 | USD | 8.84 | 8.95 | 8.5 | 8.53 | 34.12 | -0.41 (-4.59%) | 42,306 |
12 Mar 2007 | USD | 8.9899 | 9.0799 | 8.75 | 8.9399 | 35.7596 | -0.06 (-0.67%) | 30,907 |
9 Mar 2007 | USD | 9.13 | 9.21 | 8.81 | 9 | 36 | -0.07 (-0.77%) | 41,367 |
8 Mar 2007 | USD | 9.4 | 9.54 | 8.9 | 9.07 | 36.28 | -0.11 (-1.20%) | 59,749 |
7 Mar 2007 | USD | 8.86 | 9.45 | 8.81 | 9.18 | 36.72 | +0.27 (+3.03%) | 79,385 |
6 Mar 2007 | USD | 8.88 | 9.1 | 8.8 | 8.91 | 35.64 | +0.36 (+4.21%) | 55,006 |
5 Mar 2007 | USD | 8.88 | 9.19 | 8.51 | 8.5501 | 34.2004 | -0.5 (-5.52%) | 55,573 |
2 Mar 2007 | USD | 9.11 | 9.47 | 8.96 | 9.0499 | 36.1996 | -0.12 (-1.31%) | 49,736 |