Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2007 | USD | 11.47 | 11.55 | 11.08 | 11.33 | 11.33 | +0.14 (+1.25%) | 111,900 |
19 Apr 2007 | USD | 11.55 | 11.61 | 11.06 | 11.19 | 11.19 | -0.471 (-4.04%) | 102,400 |
18 Apr 2007 | USD | 12.38 | 12.86 | 11.63 | 11.661 | 11.661 | -0.939 (-7.45%) | 168,664 |
17 Apr 2007 | USD | 12.94 | 12.94 | 12.3 | 12.6 | 12.6 | +0.3 (+2.44%) | 262,000 |
16 Apr 2007 | USD | 11.55 | 12.3 | 11.54 | 12.3 | 12.3 | +0.81 (+7.05%) | 273,267 |
13 Apr 2007 | USD | 11.19 | 11.8 | 11.15 | 11.49 | 11.49 | +0.41 (+3.70%) | 744,700 |
12 Apr 2007 | USD | 11.13 | 11.16 | 10.71 | 11.08 | 11.08 | -0.06 (-0.54%) | 367,912 |
11 Apr 2007 | USD | 11.79 | 11.85 | 11 | 11.14 | 11.14 | -0.49 (-4.21%) | 419,532 |
10 Apr 2007 | USD | 12.01 | 12.25 | 11.55 | 11.63 | 11.63 | -0.65 (-5.29%) | 417,400 |
9 Apr 2007 | USD | 16.5 | 16.53 | 11.87 | 12.28 | 12.28 | -5.07 (-29.22%) | 1,630,346 |
6 Apr 2007 | USD | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 17.4 | 17.42 | 17.33 | 17.35 | 17.35 | -0.05 (-0.29%) | 51,700 |
4 Apr 2007 | USD | 17.5 | 17.61 | 17.35 | 17.4 | 17.4 | -0.1 (-0.57%) | 34,400 |
3 Apr 2007 | USD | 17.25 | 17.6 | 17.25 | 17.5 | 17.5 | +0.1 (+0.57%) | 67,400 |
2 Apr 2007 | USD | 17.5 | 17.61 | 17.27 | 17.4 | 17.4 | -0.22 (-1.25%) | 83,800 |
30 Mar 2007 | USD | 17.65 | 17.77 | 17.5 | 17.62 | 17.62 | -0.35 (-1.95%) | 84,700 |
29 Mar 2007 | USD | 18 | 18 | 17.77 | 17.97 | 17.97 | +0.07 (+0.39%) | 41,000 |
28 Mar 2007 | USD | 17.78 | 18.49 | 17.78 | 17.9 | 17.9 | -0.45 (-2.45%) | 66,700 |
27 Mar 2007 | USD | 18.4 | 18.74 | 17.76 | 18.35 | 18.35 | -0.15 (-0.81%) | 93,500 |
26 Mar 2007 | USD | 18.24 | 18.51 | 17.59 | 18.5 | 18.5 | +0.56 (+3.12%) | 192,300 |
23 Mar 2007 | USD | 17.57 | 18 | 17.57 | 17.94 | 17.94 | +0.05 (+0.28%) | 129,600 |
22 Mar 2007 | USD | 17.59 | 17.89 | 17.57 | 17.89 | 17.89 | +0.15 (+0.85%) | 113,300 |
21 Mar 2007 | USD | 17.88 | 18 | 17.45 | 17.74 | 17.74 | -0.25 (-1.39%) | 301,308 |
20 Mar 2007 | USD | 17.86 | 18 | 17.67 | 17.99 | 17.99 | +0.45 (+2.57%) | 182,400 |
19 Mar 2007 | USD | 16.52 | 17.91 | 16.52 | 17.54 | 17.54 | +0.93 (+5.60%) | 190,800 |
16 Mar 2007 | USD | 17.37 | 17.75 | 16.31 | 16.61 | 16.61 | -0.81 (-4.65%) | 213,240 |
15 Mar 2007 | USD | 17.89 | 18.83 | 17.25 | 17.42 | 17.42 | -0.42 (-2.35%) | 472,800 |
14 Mar 2007 | USD | 17.43 | 18 | 17.18 | 17.84 | 17.84 | +0.29 (+1.65%) | 179,000 |
13 Mar 2007 | USD | 18 | 18 | 17.07 | 17.55 | 17.55 | -0.45 (-2.50%) | 390,200 |
12 Mar 2007 | USD | 15.54 | 18.5 | 15.42 | 18 | 18 | +2.51 (+16.20%) | 1,150,300 |