Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2007 | USD | 14.29 | 14.29 | 13.94 | 14.11 | 14.11 | +0.04 (+0.28%) | 62,577 |
14 Jun 2007 | USD | 14.03 | 14.07 | 13.68 | 14.07 | 14.07 | +0.08 (+0.57%) | 68,202 |
13 Jun 2007 | USD | 14.11 | 14.21 | 13.69 | 13.99 | 13.99 | -0.06 (-0.43%) | 35,570 |
12 Jun 2007 | USD | 14.01 | 14.22 | 13.94 | 14.05 | 14.05 | -0.07 (-0.50%) | 82,635 |
11 Jun 2007 | USD | 14.21 | 14.2199 | 13.91 | 14.12 | 14.12 | -0.03 (-0.21%) | 51,456 |
8 Jun 2007 | USD | 13.89 | 14.3699 | 13.81 | 14.15 | 14.15 | +0.41 (+2.98%) | 180,714 |
7 Jun 2007 | USD | 13.57 | 13.86 | 13.5 | 13.74 | 13.74 | +0.07 (+0.51%) | 40,168 |
6 Jun 2007 | USD | 13.6 | 13.69 | 13.42 | 13.67 | 13.67 | +0.02 (+0.15%) | 37,216 |
5 Jun 2007 | USD | 13.56 | 13.79 | 13.38 | 13.65 | 13.65 | 0.0 (0.0%) | 251,590 |
4 Jun 2007 | USD | 13.65 | 13.79 | 13.41 | 13.65 | 13.65 | -0.1 (-0.73%) | 99,144 |
1 Jun 2007 | USD | 13.57 | 13.95 | 13.49 | 13.75 | 13.75 | +0.21 (+1.55%) | 38,895 |
31 May 2007 | USD | 13.39 | 13.85 | 13.22 | 13.54 | 13.54 | +0.13 (+0.97%) | 72,771 |
30 May 2007 | USD | 13.06 | 13.44 | 13.06 | 13.41 | 13.41 | +0.23 (+1.75%) | 40,084 |
29 May 2007 | USD | 12.98 | 13.24 | 12.92 | 13.18 | 13.18 | +0.22 (+1.70%) | 69,125 |
28 May 2007 | USD | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 13.09 | 13.11 | 12.9375 | 12.96 | 12.96 | -0.1 (-0.77%) | 142,858 |
24 May 2007 | USD | 13.58 | 13.67 | 12.88 | 13.06 | 13.06 | -0.54 (-3.97%) | 109,345 |
23 May 2007 | USD | 13.78 | 13.84 | 13.46 | 13.6 | 13.6 | -0.17 (-1.23%) | 40,894 |
22 May 2007 | USD | 13.7 | 13.78 | 13.36 | 13.77 | 13.77 | -0.01 (-0.07%) | 46,208 |
21 May 2007 | USD | 13.44 | 13.78 | 13.34 | 13.78 | 13.78 | +0.37 (+2.76%) | 37,741 |
18 May 2007 | USD | 13.42 | 13.47 | 13.07 | 13.41 | 13.41 | +0.05 (+0.37%) | 38,870 |
17 May 2007 | USD | 13.2 | 13.49 | 13.1 | 13.36 | 13.36 | +0.12 (+0.91%) | 59,283 |
16 May 2007 | USD | 13.42 | 13.49 | 13.1 | 13.24 | 13.24 | -0.15 (-1.12%) | 50,574 |
15 May 2007 | USD | 13.57 | 13.81 | 13.33 | 13.39 | 13.39 | -0.23 (-1.69%) | 53,900 |
14 May 2007 | USD | 13.88 | 14.215 | 13.32 | 13.62 | 13.62 | -0.23 (-1.66%) | 65,142 |
11 May 2007 | USD | 13.24 | 14.05 | 13.24 | 13.85 | 13.85 | +0.03 (+0.22%) | 67,310 |
10 May 2007 | USD | 14.4 | 14.67 | 13.62 | 13.82 | 13.82 | -0.59 (-4.09%) | 85,401 |
9 May 2007 | USD | 14.31 | 14.85 | 14.13 | 14.41 | 14.41 | +0.1 (+0.70%) | 143,711 |
8 May 2007 | USD | 14.44 | 14.54 | 14 | 14.31 | 14.31 | -0.05 (-0.35%) | 117,506 |
7 May 2007 | USD | 13.7 | 14.52 | 13.56 | 14.36 | 14.36 | +0.76 (+5.59%) | 158,241 |