Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2007 | USD | 14.81 | 15.1 | 14.75 | 15.1 | 15.1 | +0.24 (+1.62%) | 34,771 |
20 Mar 2007 | USD | 14.87 | 14.94 | 14.76 | 14.86 | 14.86 | -0.15 (-1.00%) | 23,294 |
19 Mar 2007 | USD | 14.98 | 15.06 | 14.88 | 15.01 | 15.01 | +0.08 (+0.54%) | 35,665 |
16 Mar 2007 | USD | 15.04 | 15.04 | 14.82 | 14.93 | 14.93 | -0.12 (-0.80%) | 110,655 |
15 Mar 2007 | USD | 14.62 | 15.05 | 14.62 | 15.05 | 15.05 | +0.44 (+3.01%) | 115,708 |
14 Mar 2007 | USD | 14.4 | 14.63 | 14.36 | 14.61 | 14.61 | +0.2 (+1.39%) | 30,228 |
13 Mar 2007 | USD | 14.85 | 14.95 | 14.41 | 14.41 | 14.41 | -0.51 (-3.42%) | 64,529 |
12 Mar 2007 | USD | 14.83 | 14.99 | 14.74 | 14.92 | 14.92 | +0.09 (+0.61%) | 30,145 |
9 Mar 2007 | USD | 14.85 | 15.01 | 14.69 | 14.83 | 14.83 | +0.05 (+0.34%) | 23,009 |
8 Mar 2007 | USD | 14.97 | 15.07 | 14.77 | 14.78 | 14.78 | -0.04 (-0.27%) | 40,909 |
7 Mar 2007 | USD | 15.09 | 15.09 | 14.81 | 14.82 | 14.82 | -0.19 (-1.27%) | 40,529 |
6 Mar 2007 | USD | 14.78 | 15.08 | 14.65 | 15.01 | 15.01 | +0.323 (+2.20%) | 49,171 |
5 Mar 2007 | USD | 14.69 | 14.78 | 14.65 | 14.6875 | 14.6875 | +0.018 (+0.12%) | 55,958 |
2 Mar 2007 | USD | 14.74 | 14.83 | 14.65 | 14.67 | 14.67 | -0.11 (-0.74%) | 42,899 |
1 Mar 2007 | USD | 14.56 | 14.94 | 14.56 | 14.78 | 14.78 | +0.08 (+0.54%) | 59,598 |
28 Feb 2007 | USD | 15.16 | 15.16 | 14.52 | 14.7 | 14.7 | +0.05 (+0.34%) | 63,402 |
27 Feb 2007 | USD | 15.19 | 15.19 | 14.53 | 14.65 | 14.65 | -0.47 (-3.11%) | 115,962 |
26 Feb 2007 | USD | 15.2 | 15.2 | 15.06 | 15.12 | 15.12 | 0.0 (0.0%) | 67,486 |
23 Feb 2007 | USD | 15.28 | 15.28 | 15.06 | 15.12 | 15.12 | -0.16 (-1.05%) | 53,141 |
22 Feb 2007 | USD | 15.28 | 15.29 | 15.1 | 15.28 | 15.28 | +0.03 (+0.20%) | 37,957 |
21 Feb 2007 | USD | 15.25 | 15.3 | 15.1 | 15.25 | 15.25 | 0.0 (0.0%) | 60,194 |
20 Feb 2007 | USD | 15.02 | 15.26 | 14.97 | 15.25 | 15.25 | +0.28 (+1.87%) | 54,251 |
19 Feb 2007 | USD | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.0 (0.0%) | 0 |
16 Feb 2007 | USD | 15.05 | 15.09 | 14.91 | 14.97 | 14.97 | -0.09 (-0.60%) | 44,847 |
15 Feb 2007 | USD | 15.17 | 15.17 | 15.02 | 15.06 | 15.06 | -0.09 (-0.59%) | 81,171 |
14 Feb 2007 | USD | 15.25 | 15.29 | 15.1 | 15.15 | 15.15 | -0.09 (-0.59%) | 82,027 |
13 Feb 2007 | USD | 15.3 | 15.3 | 15.05 | 15.24 | 15.24 | +0.05 (+0.33%) | 44,064 |
12 Feb 2007 | USD | 15.23 | 15.23 | 15.08 | 15.19 | 15.19 | +0.01 (+0.07%) | 99,964 |
9 Feb 2007 | USD | 15.07 | 15.31 | 15.07 | 15.18 | 15.18 | +0.03 (+0.20%) | 80,089 |
8 Feb 2007 | USD | 15.14 | 15.18 | 15.03 | 15.15 | 15.15 | +0.02 (+0.13%) | 65,988 |