Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2007 | USD | 16.51 | 16.51 | 15.93 | 15.96 | 15.96 | -0.52 (-3.16%) | 138,829 |
8 Feb 2007 | USD | 16.18 | 16.52 | 16.03 | 16.48 | 16.48 | +0.23 (+1.42%) | 46,608 |
7 Feb 2007 | USD | 15.8 | 16.334 | 15.8 | 16.25 | 16.25 | +0.53 (+3.37%) | 147,950 |
6 Feb 2007 | USD | 15.42 | 15.72 | 15.42 | 15.72 | 15.72 | +0.28 (+1.81%) | 56,159 |
5 Feb 2007 | USD | 15.5 | 15.51 | 15.2 | 15.44 | 15.44 | -0.09 (-0.58%) | 90,152 |
2 Feb 2007 | USD | 15.62 | 15.75 | 15.31 | 15.53 | 15.53 | -0.11 (-0.70%) | 63,729 |
1 Feb 2007 | USD | 15.33 | 15.68 | 15.28 | 15.64 | 15.64 | +0.29 (+1.89%) | 31,983 |
31 Jan 2007 | USD | 15.68 | 15.72 | 14.97 | 15.35 | 15.35 | -0.38 (-2.42%) | 218,639 |
30 Jan 2007 | USD | 15.65 | 15.8 | 15.416 | 15.73 | 15.73 | +0.08 (+0.51%) | 69,947 |
29 Jan 2007 | USD | 15.57 | 15.65 | 15.4501 | 15.65 | 15.65 | +0.09 (+0.58%) | 40,223 |
26 Jan 2007 | USD | 15.39 | 15.66 | 15.36 | 15.56 | 15.56 | +0.18 (+1.17%) | 70,268 |
25 Jan 2007 | USD | 16 | 16.0199 | 15.22 | 15.38 | 15.38 | -0.68 (-4.23%) | 85,033 |
24 Jan 2007 | USD | 16.12 | 16.19 | 15.83 | 16.06 | 16.06 | -0.06 (-0.37%) | 101,162 |
23 Jan 2007 | USD | 15.77 | 16.15 | 15.68 | 16.12 | 16.12 | +0.44 (+2.81%) | 96,399 |
22 Jan 2007 | USD | 15.51 | 15.71 | 15.49 | 15.68 | 15.68 | +0.19 (+1.23%) | 87,847 |
19 Jan 2007 | USD | 15.14 | 15.65 | 14.69 | 15.49 | 15.49 | +0.31 (+2.04%) | 138,194 |
18 Jan 2007 | USD | 15.74 | 15.94 | 15.16 | 15.18 | 15.18 | -0.53 (-3.37%) | 176,018 |
17 Jan 2007 | USD | 15.78 | 15.81 | 15.54 | 15.71 | 15.71 | -0.12 (-0.76%) | 143,510 |
16 Jan 2007 | USD | 15.96 | 16.32 | 15.74 | 15.83 | 15.83 | -0.16 (-1.00%) | 382,517 |
15 Jan 2007 | USD | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.0 (0.0%) | 0 |
12 Jan 2007 | USD | 16.5 | 16.5 | 15.65 | 15.99 | 15.99 | -0.91 (-5.38%) | 562,960 |
11 Jan 2007 | USD | 16.9 | 17.23 | 16.88 | 16.9 | 16.9 | +0.06 (+0.36%) | 119,250 |
10 Jan 2007 | USD | 17.09 | 17.15 | 16.82 | 16.84 | 16.84 | -0.33 (-1.92%) | 115,331 |
9 Jan 2007 | USD | 17.35 | 17.45 | 17.17 | 17.17 | 17.17 | -0.11 (-0.64%) | 70,293 |
8 Jan 2007 | USD | 17.79 | 17.79 | 17.21 | 17.28 | 17.28 | -0.54 (-3.03%) | 131,689 |
5 Jan 2007 | USD | 18.07 | 18.79 | 17.78 | 17.82 | 17.82 | -0.33 (-1.82%) | 73,942 |
4 Jan 2007 | USD | 18.23 | 18.23 | 18.02 | 18.15 | 18.15 | -0.13 (-0.71%) | 88,475 |
3 Jan 2007 | USD | 18.9 | 18.9 | 18.14 | 18.28 | 18.28 | -0.54 (-2.87%) | 123,414 |
2 Jan 2007 | USD | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.0 (0.0%) | 0 |
1 Jan 2007 | USD | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.0 (0.0%) | 0 |