Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2007 | USD | 13.28 | 13.28 | 12.81 | 13.14 | 13.14 | -0.2 (-1.50%) | 410,408 |
29 May 2007 | USD | 13.25 | 13.48 | 13.2 | 13.34 | 13.34 | +0.17 (+1.29%) | 444,060 |
28 May 2007 | USD | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 12.89 | 13.21 | 12.78 | 13.17 | 13.17 | +0.41 (+3.21%) | 371,861 |
24 May 2007 | USD | 12.9 | 13.45 | 12.7 | 12.76 | 12.76 | -0.24 (-1.85%) | 327,441 |
23 May 2007 | USD | 12.62 | 13.11 | 12.42 | 13 | 13 | +0.48 (+3.83%) | 516,778 |
22 May 2007 | USD | 12.19 | 12.59 | 12.19 | 12.52 | 12.52 | +0.32 (+2.62%) | 297,042 |
21 May 2007 | USD | 12.13 | 12.25 | 12 | 12.2 | 12.2 | +0.07 (+0.58%) | 323,055 |
18 May 2007 | USD | 12.09 | 12.24 | 11.98 | 12.13 | 12.13 | +0.1 (+0.83%) | 325,674 |
17 May 2007 | USD | 11.99 | 12.1 | 11.88 | 12.03 | 12.03 | +0.03 (+0.25%) | 620,288 |
16 May 2007 | USD | 12.02 | 12.2 | 11.91 | 12 | 12 | -0.02 (-0.17%) | 397,095 |
15 May 2007 | USD | 12.46 | 12.6 | 11.88 | 12.02 | 12.02 | -0.55 (-4.38%) | 701,775 |
14 May 2007 | USD | 12.8 | 13.14 | 12.2 | 12.57 | 12.57 | -0.05 (-0.40%) | 363,727 |
11 May 2007 | USD | 12.68 | 13.24 | 12.5 | 12.62 | 12.62 | -0.06 (-0.47%) | 215,699 |
10 May 2007 | USD | 13.45 | 13.45 | 12.53 | 12.68 | 12.68 | -0.76 (-5.65%) | 718,241 |
9 May 2007 | USD | 12.82 | 13.91 | 12.8 | 13.44 | 13.44 | +0.64 (+5%) | 509,180 |
8 May 2007 | USD | 12.5 | 12.82 | 12.31 | 12.8 | 12.8 | +0.29 (+2.32%) | 257,003 |
7 May 2007 | USD | 12.49 | 12.8 | 12.38 | 12.51 | 12.51 | +0.15 (+1.21%) | 236,156 |
4 May 2007 | USD | 12.11 | 12.36 | 12.11 | 12.36 | 12.36 | +0.12 (+0.98%) | 195,391 |
3 May 2007 | USD | 12.33 | 12.43 | 12.18 | 12.24 | 12.24 | -0.09 (-0.73%) | 119,919 |
2 May 2007 | USD | 12.29 | 12.51 | 12.21 | 12.33 | 12.33 | +0.02 (+0.16%) | 379,746 |
1 May 2007 | USD | 12.27 | 12.41 | 12 | 12.31 | 12.31 | +0.04 (+0.33%) | 207,690 |
30 Apr 2007 | USD | 12.45 | 12.56 | 12 | 12.27 | 12.27 | -0.22 (-1.76%) | 383,536 |
27 Apr 2007 | USD | 13.13 | 13.16 | 12.49 | 12.49 | 12.49 | -0.69 (-5.24%) | 252,754 |
26 Apr 2007 | USD | 12.77 | 13.4 | 12.72 | 13.18 | 13.18 | +0.42 (+3.29%) | 342,553 |
25 Apr 2007 | USD | 12.77 | 12.79 | 12.51 | 12.76 | 12.76 | +0.04 (+0.31%) | 173,653 |
24 Apr 2007 | USD | 12.64 | 12.84 | 12.35 | 12.72 | 12.72 | +0.09 (+0.71%) | 340,664 |
23 Apr 2007 | USD | 12.5 | 12.73 | 12.5 | 12.63 | 12.63 | +0.15 (+1.20%) | 123,299 |
20 Apr 2007 | USD | 12.35 | 12.7 | 12.08 | 12.48 | 12.48 | +0.29 (+2.38%) | 257,293 |
19 Apr 2007 | USD | 12.25 | 12.34 | 12 | 12.19 | 12.19 | -0.16 (-1.30%) | 205,392 |