Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2007 | USD | 13.82 | 13.89 | 13.71 | 13.87 | 13.87 | +0.13 (+0.95%) | 88,065 |
1 May 2007 | USD | 14.09 | 14.09 | 13.65 | 13.74 | 13.74 | +0.09 (+0.66%) | 102,730 |
30 Apr 2007 | USD | 13.78 | 13.8452 | 13.52 | 13.65 | 13.65 | -0.25 (-1.80%) | 271,509 |
27 Apr 2007 | USD | 13.87 | 13.94 | 13.87 | 13.9 | 13.9 | +0.02 (+0.14%) | 3,161 |
26 Apr 2007 | USD | 13.997 | 14 | 13.88 | 13.88 | 13.88 | -0.08 (-0.57%) | 43,588 |
25 Apr 2007 | USD | 14.25 | 14.25 | 13.8801 | 13.96 | 13.96 | -0.09 (-0.64%) | 76,965 |
24 Apr 2007 | USD | 14 | 14.14 | 13.98 | 14.05 | 14.05 | +0.05 (+0.36%) | 26,333 |
23 Apr 2007 | USD | 14.38 | 14.38 | 14 | 14 | 14 | -0.05 (-0.36%) | 28,055 |
20 Apr 2007 | USD | 14.09 | 14.14 | 14.02 | 14.05 | 14.05 | -0.03 (-0.21%) | 15,447 |
19 Apr 2007 | USD | 14.14 | 14.2 | 13.99 | 14.08 | 14.08 | -0.09 (-0.64%) | 38,652 |
18 Apr 2007 | USD | 14.1539 | 14.35 | 14.01 | 14.17 | 14.17 | +0.07 (+0.50%) | 60,453 |
17 Apr 2007 | USD | 14.03 | 14.27 | 14 | 14.1 | 14.1 | +0.23 (+1.66%) | 46,526 |
16 Apr 2007 | USD | 13.8 | 14.02 | 13.8 | 13.87 | 13.87 | -0.05 (-0.36%) | 41,115 |
13 Apr 2007 | USD | 13.74 | 13.92 | 13.74 | 13.92 | 13.92 | +0.09 (+0.65%) | 7,648 |
12 Apr 2007 | USD | 13.85 | 13.92 | 13.78 | 13.83 | 13.83 | +0.13 (+0.95%) | 25,597 |
11 Apr 2007 | USD | 13.65 | 13.84 | 13.57 | 13.7 | 13.7 | +0.15 (+1.11%) | 15,839 |
10 Apr 2007 | USD | 13.47 | 13.72 | 13.3401 | 13.55 | 13.55 | -0.11 (-0.81%) | 23,175 |
9 Apr 2007 | USD | 13.8 | 13.8 | 13.59 | 13.66 | 13.66 | -0.15 (-1.09%) | 53,737 |
6 Apr 2007 | USD | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 13.66 | 13.91 | 13.39 | 13.81 | 13.81 | +0.06 (+0.44%) | 103,809 |
4 Apr 2007 | USD | 13.61 | 13.92 | 13.5 | 13.75 | 13.75 | +0.34 (+2.54%) | 39,632 |
3 Apr 2007 | USD | 13.51 | 13.51 | 13.26 | 13.41 | 13.41 | +0.1 (+0.75%) | 19,000 |
2 Apr 2007 | USD | 13.65 | 13.74 | 13.19 | 13.31 | 13.31 | -0.01 (-0.08%) | 26,870 |
30 Mar 2007 | USD | 13.33 | 13.33 | 13.19 | 13.32 | 13.32 | -0.06 (-0.45%) | 20,223 |
29 Mar 2007 | USD | 13.28 | 13.381 | 13.2 | 13.38 | 13.38 | -0.15 (-1.11%) | 31,598 |
28 Mar 2007 | USD | 13.72 | 13.72 | 13.37 | 13.53 | 13.53 | -0.2 (-1.46%) | 36,375 |
27 Mar 2007 | USD | 13.71 | 13.9 | 13.65 | 13.73 | 13.73 | -0.02 (-0.15%) | 63,823 |
26 Mar 2007 | USD | 13.59 | 13.83 | 13.23 | 13.75 | 13.75 | -0.58 (-4.05%) | 185,452 |
23 Mar 2007 | USD | 14.4 | 14.49 | 14.25 | 14.33 | 14.33 | +0.02 (+0.14%) | 47,724 |
22 Mar 2007 | USD | 14.58 | 14.76 | 14.3 | 14.31 | 14.31 | -0.09 (-0.63%) | 12,816 |