Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2007 | USD | 11.55 | 11.75 | 11.5 | 11.75 | 11.75 | +0.2 (+1.73%) | 307,400 |
6 Feb 2007 | USD | 11.45 | 11.62 | 11.4 | 11.55 | 11.55 | +0.15 (+1.32%) | 304,000 |
5 Feb 2007 | USD | 11.33 | 11.61 | 11.31 | 11.4 | 11.4 | +0.08 (+0.71%) | 475,300 |
2 Feb 2007 | USD | 11.38 | 11.55 | 11.21 | 11.32 | 11.32 | -0.07 (-0.61%) | 367,600 |
1 Feb 2007 | USD | 10.96 | 11.39 | 10.91 | 11.39 | 11.39 | +0.43 (+3.92%) | 2,207,900 |
31 Jan 2007 | USD | 10.96 | 11.05 | 10.95 | 10.96 | 10.96 | -0.03 (-0.27%) | 562,500 |
30 Jan 2007 | USD | 10.99 | 11.04 | 10.9 | 10.99 | 10.99 | 0.0 (0.0%) | 520,000 |
29 Jan 2007 | USD | 11.19 | 11.27 | 10.96 | 10.99 | 10.99 | -0.22 (-1.96%) | 324,800 |
26 Jan 2007 | USD | 11.03 | 11.21 | 10.93 | 11.21 | 11.21 | +0.18 (+1.63%) | 369,800 |
25 Jan 2007 | USD | 11.12 | 11.26 | 10.97 | 11.03 | 11.03 | -0.12 (-1.08%) | 210,900 |
24 Jan 2007 | USD | 11.03 | 11.15 | 10.98 | 11.15 | 11.15 | +0.17 (+1.55%) | 204,600 |
23 Jan 2007 | USD | 10.72 | 11.16 | 10.72 | 10.98 | 10.98 | +0.18 (+1.67%) | 1,277,700 |
22 Jan 2007 | USD | 10.93 | 10.93 | 10.67 | 10.8 | 10.8 | -0.16 (-1.46%) | 302,300 |
19 Jan 2007 | USD | 10.84 | 11.01 | 10.72 | 10.96 | 10.96 | +0.1 (+0.92%) | 168,300 |
18 Jan 2007 | USD | 10.85 | 10.91 | 10.6 | 10.86 | 10.86 | +0.01 (+0.09%) | 175,500 |
17 Jan 2007 | USD | 10.66 | 10.9 | 10.61 | 10.85 | 10.85 | +0.14 (+1.31%) | 144,500 |
16 Jan 2007 | USD | 10.74 | 10.85 | 10.69 | 10.71 | 10.71 | -0.02 (-0.19%) | 169,000 |
15 Jan 2007 | USD | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.0 (0.0%) | 0 |
12 Jan 2007 | USD | 10.69 | 10.75 | 10.59 | 10.73 | 10.73 | +0.06 (+0.56%) | 160,200 |
11 Jan 2007 | USD | 10.65 | 10.81 | 10.63 | 10.67 | 10.67 | +0.06 (+0.57%) | 292,700 |
10 Jan 2007 | USD | 10.69 | 10.71 | 10.47 | 10.61 | 10.61 | -0.15 (-1.39%) | 82,500 |
9 Jan 2007 | USD | 10.73 | 10.82 | 10.46 | 10.76 | 10.76 | +0.01 (+0.09%) | 286,200 |
8 Jan 2007 | USD | 10.93 | 10.99 | 10.67 | 10.75 | 10.75 | -0.18 (-1.65%) | 154,100 |
5 Jan 2007 | USD | 11.39 | 11.47 | 10.92 | 10.93 | 10.93 | -0.54 (-4.71%) | 234,800 |
4 Jan 2007 | USD | 11.64 | 11.7 | 11.46 | 11.47 | 11.47 | -0.18 (-1.55%) | 196,100 |
3 Jan 2007 | USD | 11.67 | 11.82 | 11.45 | 11.65 | 11.65 | 0.0 (0.0%) | 323,200 |
2 Jan 2007 | USD | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.0 (0.0%) | 0 |
1 Jan 2007 | USD | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.0 (0.0%) | 0 |
29 Dec 2006 | USD | 11.56 | 11.65 | 11.5 | 11.65 | 11.65 | +0.02 (+0.17%) | 233,700 |
28 Dec 2006 | USD | 11.29 | 11.93 | 11.116 | 11.63 | 11.63 | +0.34 (+3.01%) | 381,500 |