Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2007 | USD | 15.9 | 15.9 | 15.05 | 15.5 | 15.5 | -0.45 (-2.82%) | 426,157 |
1 May 2007 | USD | 15.85 | 16.12 | 15.54 | 15.95 | 15.95 | +0.1 (+0.63%) | 187,561 |
30 Apr 2007 | USD | 16.3 | 16.7 | 15.8 | 15.85 | 15.85 | -0.31 (-1.92%) | 271,800 |
27 Apr 2007 | USD | 16.37 | 16.42 | 15.99 | 16.16 | 16.16 | -0.2 (-1.22%) | 200,028 |
26 Apr 2007 | USD | 15.68 | 16.48 | 15.06 | 16.36 | 16.36 | +0.98 (+6.37%) | 604,608 |
25 Apr 2007 | USD | 15.3 | 15.71 | 15 | 15.3799 | 15.3799 | +0.11 (+0.72%) | 308,210 |
24 Apr 2007 | USD | 15.75 | 15.99 | 15 | 15.27 | 15.27 | +0.27 (+1.80%) | 341,353 |
23 Apr 2007 | USD | 14.7 | 15.1 | 14.7 | 15 | 15 | +0.3 (+2.04%) | 176,375 |
20 Apr 2007 | USD | 14.4 | 14.9 | 14.274 | 14.7 | 14.7 | +0.43 (+3.01%) | 208,108 |
19 Apr 2007 | USD | 14.23 | 14.35 | 14.05 | 14.27 | 14.27 | -0.13 (-0.90%) | 80,721 |
18 Apr 2007 | USD | 14.65 | 14.65 | 14.17 | 14.4 | 14.4 | -0.29 (-1.97%) | 87,772 |
17 Apr 2007 | USD | 14.5 | 14.75 | 14.39 | 14.69 | 14.69 | +0.23 (+1.59%) | 90,537 |
16 Apr 2007 | USD | 14.36 | 14.55 | 14.36 | 14.46 | 14.46 | +0.16 (+1.12%) | 91,941 |
13 Apr 2007 | USD | 14.5 | 14.53 | 14.12 | 14.3 | 14.3 | -0.18 (-1.24%) | 90,999 |
12 Apr 2007 | USD | 14.2 | 14.55 | 14.1 | 14.48 | 14.48 | +0.25 (+1.76%) | 92,012 |
11 Apr 2007 | USD | 14.48 | 14.75 | 14.2 | 14.23 | 14.23 | -0.23 (-1.59%) | 109,622 |
10 Apr 2007 | USD | 14.94 | 15 | 14.19 | 14.46 | 14.46 | -0.27 (-1.83%) | 204,707 |
9 Apr 2007 | USD | 14.7 | 14.94 | 14.6 | 14.73 | 14.73 | +0.1 (+0.68%) | 134,013 |
6 Apr 2007 | USD | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 14.48 | 14.77 | 14.12 | 14.63 | 14.63 | +0.2 (+1.39%) | 168,774 |
4 Apr 2007 | USD | 14.92 | 15.15 | 14.06 | 14.43 | 14.43 | -0.45 (-3.02%) | 288,233 |
3 Apr 2007 | USD | 13.66 | 15.1 | 13.6 | 14.88 | 14.88 | +1.69 (+12.81%) | 723,524 |
2 Apr 2007 | USD | 13.2 | 13.37 | 13.12 | 13.19 | 13.19 | +0.12 (+0.92%) | 174,553 |
30 Mar 2007 | USD | 13 | 13.17 | 12.9 | 13.07 | 13.07 | +0.15 (+1.16%) | 124,738 |
29 Mar 2007 | USD | 12.87 | 12.96 | 12.77 | 12.92 | 12.92 | +0.12 (+0.94%) | 171,387 |
28 Mar 2007 | USD | 13.02 | 13.13 | 12.78 | 12.8 | 12.8 | -0.31 (-2.36%) | 145,537 |
27 Mar 2007 | USD | 13.21 | 13.38 | 13.07 | 13.11 | 13.11 | -0.15 (-1.13%) | 50,906 |
26 Mar 2007 | USD | 13.44 | 13.44 | 12.97 | 13.26 | 13.26 | -0.14 (-1.04%) | 137,784 |
23 Mar 2007 | USD | 13.29 | 13.43 | 13.2 | 13.4 | 13.4 | +0.16 (+1.21%) | 98,659 |
22 Mar 2007 | USD | 13.26 | 13.4299 | 13.21 | 13.24 | 13.24 | -0.01 (-0.08%) | 88,541 |