Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2007 | USD | 13.63 | 13.69 | 13.49 | 13.51 | 13.51 | -0.18 (-1.31%) | 10,000 |
12 Jul 2007 | USD | 13.7 | 13.7 | 13.42 | 13.69 | 13.69 | +0.06 (+0.44%) | 40,600 |
11 Jul 2007 | USD | 13.41 | 13.78 | 13.41 | 13.63 | 13.63 | +0.14 (+1.04%) | 79,600 |
10 Jul 2007 | USD | 13.89 | 13.89 | 13.32 | 13.49 | 13.49 | -0.52 (-3.71%) | 31,800 |
9 Jul 2007 | USD | 13.55 | 14.06 | 13.55 | 14.01 | 14.01 | +0.46 (+3.39%) | 34,100 |
6 Jul 2007 | USD | 14.1 | 14.1 | 13.33 | 13.55 | 13.55 | -0.27 (-1.95%) | 48,600 |
5 Jul 2007 | USD | 14.76 | 14.76 | 13.77 | 13.82 | 13.82 | -0.89 (-6.05%) | 50,000 |
4 Jul 2007 | USD | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 14.07 | 15 | 14.01 | 14.71 | 14.71 | +0.66 (+4.70%) | 37,401 |
2 Jul 2007 | USD | 14.08 | 14.28 | 13.97 | 14.05 | 14.05 | +0.06 (+0.43%) | 86,800 |
29 Jun 2007 | USD | 13.77 | 14.37 | 13.6 | 13.99 | 13.99 | +0.26 (+1.89%) | 74,300 |
28 Jun 2007 | USD | 13.26 | 13.93 | 13.26 | 13.73 | 13.73 | +0.49 (+3.70%) | 84,801 |
27 Jun 2007 | USD | 13.6 | 13.66 | 13 | 13.24 | 13.24 | +0.74 (+5.92%) | 195,400 |
26 Jun 2007 | USD | 13.15 | 13.27 | 12.48 | 12.5 | 12.5 | -0.56 (-4.29%) | 115,200 |
25 Jun 2007 | USD | 13.26 | 13.49 | 13.01 | 13.06 | 13.06 | -0.04 (-0.31%) | 141,200 |
22 Jun 2007 | USD | 13.86 | 13.96 | 13.1 | 13.1 | 13.1 | -0.86 (-6.16%) | 787,405 |
21 Jun 2007 | USD | 14.17 | 14.2 | 13.76 | 13.96 | 13.96 | -0.21 (-1.48%) | 100,300 |
20 Jun 2007 | USD | 14.71 | 14.75 | 14.14 | 14.17 | 14.17 | -0.53 (-3.61%) | 90,300 |
19 Jun 2007 | USD | 14.96 | 14.96 | 14.17 | 14.7 | 14.7 | -0.08 (-0.54%) | 159,200 |
18 Jun 2007 | USD | 15.9 | 15.98 | 14.75 | 14.78 | 14.78 | -1.17 (-7.34%) | 108,900 |
15 Jun 2007 | USD | 15.99 | 16.38 | 15.89 | 15.95 | 15.95 | +0.11 (+0.69%) | 85,500 |
14 Jun 2007 | USD | 15.01 | 15.96 | 15.01 | 15.84 | 15.84 | +0.72 (+4.76%) | 79,200 |
13 Jun 2007 | USD | 14.98 | 15.34 | 14.87 | 15.12 | 15.12 | +0.43 (+2.93%) | 84,200 |
12 Jun 2007 | USD | 15.75 | 15.75 | 14.25 | 14.69 | 14.69 | -0.72 (-4.67%) | 94,567 |
11 Jun 2007 | USD | 14.6 | 15.72 | 14.6 | 15.41 | 15.41 | +0.94 (+6.50%) | 119,800 |
8 Jun 2007 | USD | 14.24 | 14.55 | 13.88 | 14.47 | 14.47 | +0.53 (+3.80%) | 20,855 |
7 Jun 2007 | USD | 14.35 | 14.4 | 13.93 | 13.94 | 13.94 | -0.4 (-2.79%) | 46,000 |
6 Jun 2007 | USD | 14.21 | 14.56 | 14.21 | 14.34 | 14.34 | -0.14 (-0.97%) | 33,900 |
5 Jun 2007 | USD | 14.23 | 14.48 | 14.09 | 14.48 | 14.48 | +0.18 (+1.26%) | 495,100 |
4 Jun 2007 | USD | 13.77 | 14.4 | 13.77 | 14.3 | 14.3 | +0.38 (+2.73%) | 256,500 |