Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2007 | USD | 12.49 | 12.69 | 12.41 | 12.62 | 12.62 | +0.14 (+1.12%) | 70,524 |
4 Sep 2007 | USD | 12.31 | 12.53 | 12.27 | 12.48 | 12.48 | +0.14 (+1.13%) | 72,509 |
3 Sep 2007 | USD | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 12.49 | 12.51 | 12.24 | 12.34 | 12.34 | -0.03 (-0.24%) | 42,682 |
30 Aug 2007 | USD | 12.18 | 12.47 | 12.18 | 12.37 | 12.37 | +0.07 (+0.57%) | 42,578 |
29 Aug 2007 | USD | 12.25 | 12.31 | 12.14 | 12.3 | 12.3 | +0.05 (+0.41%) | 47,663 |
28 Aug 2007 | USD | 12.33 | 12.33 | 12.06 | 12.25 | 12.25 | 0.0 (0.0%) | 78,563 |
27 Aug 2007 | USD | 12.39 | 12.39 | 12.06 | 12.25 | 12.25 | -0.05 (-0.41%) | 61,510 |
24 Aug 2007 | USD | 12.23 | 12.3 | 12.13 | 12.3 | 12.3 | +0.05 (+0.41%) | 40,128 |
23 Aug 2007 | USD | 12.38 | 12.38 | 12.18 | 12.25 | 12.25 | +0.07 (+0.57%) | 41,003 |
22 Aug 2007 | USD | 12.09 | 12.32 | 11.68 | 12.18 | 12.18 | +0.06 (+0.50%) | 95,890 |
21 Aug 2007 | USD | 11.81 | 12.16 | 11.64 | 12.12 | 12.12 | +0.16 (+1.34%) | 99,885 |
20 Aug 2007 | USD | 12.01 | 12.23 | 11.68 | 11.96 | 11.96 | +0.1 (+0.84%) | 120,359 |
17 Aug 2007 | USD | 11.99 | 12.09 | 10.96 | 11.86 | 11.86 | +0.34 (+2.95%) | 215,127 |
16 Aug 2007 | USD | 12.02 | 12.24 | 11.01 | 11.52 | 11.52 | -0.5 (-4.16%) | 151,579 |
15 Aug 2007 | USD | 12.36 | 12.64 | 12 | 12.02 | 12.02 | -0.46 (-3.69%) | 115,171 |
14 Aug 2007 | USD | 12.48 | 12.64 | 12.26 | 12.48 | 12.48 | +0.13 (+1.05%) | 100,312 |
13 Aug 2007 | USD | 12.17 | 12.64 | 12.16 | 12.35 | 12.35 | 0.0 (0.0%) | 109,691 |
10 Aug 2007 | USD | 12.21 | 12.65 | 12.14 | 12.35 | 12.35 | 0.0 (0.0%) | 104,826 |
9 Aug 2007 | USD | 12.71 | 12.73 | 12.35 | 12.35 | 12.35 | -0.33 (-2.60%) | 104,511 |
8 Aug 2007 | USD | 12.63 | 12.81 | 12.3 | 12.68 | 12.68 | -0.02 (-0.16%) | 141,711 |
7 Aug 2007 | USD | 12.61 | 12.71 | 12.15 | 12.7 | 12.7 | -0.03 (-0.24%) | 110,082 |
6 Aug 2007 | USD | 12.8 | 12.81 | 12 | 12.73 | 12.73 | -0.06 (-0.47%) | 92,036 |
3 Aug 2007 | USD | 12.78 | 12.89 | 12.51 | 12.79 | 12.79 | +0.06 (+0.47%) | 93,852 |
2 Aug 2007 | USD | 12.84 | 12.84 | 12.6 | 12.73 | 12.73 | -0.09 (-0.70%) | 89,821 |
1 Aug 2007 | USD | 13.1 | 13.17 | 12.6 | 12.82 | 12.82 | -0.23 (-1.76%) | 52,664 |
31 Jul 2007 | USD | 13 | 13.24 | 12.85 | 13.05 | 13.05 | +0.08 (+0.62%) | 75,985 |
30 Jul 2007 | USD | 13.09 | 13.09 | 12.9 | 12.9699 | 12.9699 | -0.02 (-0.15%) | 31,670 |
27 Jul 2007 | USD | 12.96 | 13.02 | 12.86 | 12.99 | 12.99 | -0.03 (-0.23%) | 30,333 |
26 Jul 2007 | USD | 13.06 | 13.139 | 12.8 | 13.02 | 13.02 | -0.05 (-0.38%) | 52,219 |