Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2007 | USD | 14.99 | 15.08 | 14.76 | 14.92 | 14.92 | +0.05 (+0.34%) | 76,257 |
6 Feb 2007 | USD | 15.18 | 15.18 | 14.77 | 14.87 | 14.87 | -0.15 (-1.00%) | 20,825 |
5 Feb 2007 | USD | 14.9 | 15.02 | 14.7 | 15.02 | 15.02 | +0.09 (+0.60%) | 57,733 |
2 Feb 2007 | USD | 14.73 | 14.97 | 14.64 | 14.93 | 14.93 | +0.32 (+2.19%) | 51,116 |
1 Feb 2007 | USD | 14.76 | 14.85 | 14.61 | 14.61 | 14.61 | -0.09 (-0.61%) | 71,083 |
31 Jan 2007 | USD | 14.88 | 14.88 | 14.68 | 14.7 | 14.7 | -0.29 (-1.93%) | 59,763 |
30 Jan 2007 | USD | 15.1 | 15.1 | 14.94 | 14.99 | 14.99 | -0.16 (-1.06%) | 8,614 |
29 Jan 2007 | USD | 15.19 | 15.21 | 14.9899 | 15.15 | 15.15 | +0.14 (+0.93%) | 48,979 |
26 Jan 2007 | USD | 15.03 | 15.03 | 14.77 | 15.01 | 15.01 | +0.01 (+0.07%) | 13,100 |
25 Jan 2007 | USD | 14.99 | 15.33 | 14.95 | 15 | 15 | +0.09 (+0.60%) | 17,244 |
24 Jan 2007 | USD | 14.97 | 15.04 | 14.75 | 14.91 | 14.91 | -0.09 (-0.60%) | 193,556 |
23 Jan 2007 | USD | 14.84 | 15.24 | 14.71 | 14.9999 | 14.9999 | +0.24 (+1.63%) | 105,953 |
22 Jan 2007 | USD | 14.81 | 14.88 | 14.57 | 14.76 | 14.76 | +0.16 (+1.10%) | 126,297 |
19 Jan 2007 | USD | 14.41 | 14.6 | 14.4 | 14.6 | 14.6 | +0.08 (+0.55%) | 100,348 |
18 Jan 2007 | USD | 14.7 | 14.77 | 14.3 | 14.52 | 14.52 | -0.13 (-0.89%) | 85,382 |
17 Jan 2007 | USD | 15.04 | 15.04 | 14.62 | 14.65 | 14.65 | -0.35 (-2.33%) | 52,148 |
16 Jan 2007 | USD | 15.13 | 15.13 | 14.97 | 15 | 15 | +0.1 (+0.67%) | 84,491 |
15 Jan 2007 | USD | 14.9 | 14.9 | 14.9 | 14.9 | 14.9 | 0.0 (0.0%) | 0 |
12 Jan 2007 | USD | 15.05 | 15.05 | 14.79 | 14.9 | 14.9 | -0.02 (-0.13%) | 237,047 |
11 Jan 2007 | USD | 14.74 | 15 | 14.62 | 14.92 | 14.92 | +0.3 (+2.05%) | 99,533 |
10 Jan 2007 | USD | 14.81 | 14.81 | 14.55 | 14.62 | 14.62 | -0.18 (-1.22%) | 52,020 |
9 Jan 2007 | USD | 14.9 | 14.91 | 14.64 | 14.8 | 14.8 | -0.12 (-0.80%) | 65,441 |
8 Jan 2007 | USD | 15.15 | 15.16 | 14.66 | 14.92 | 14.92 | -0.36 (-2.36%) | 103,400 |
5 Jan 2007 | USD | 15.51 | 15.51 | 15.14 | 15.28 | 15.28 | -0.23 (-1.48%) | 31,841 |
4 Jan 2007 | USD | 15.78 | 15.79 | 15.45 | 15.51 | 15.51 | -0.06 (-0.39%) | 34,394 |
3 Jan 2007 | USD | 15.34 | 15.71 | 15.16 | 15.57 | 15.57 | +0.52 (+3.46%) | 133,859 |
2 Jan 2007 | USD | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.0 (0.0%) | 0 |
1 Jan 2007 | USD | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.0 (0.0%) | 0 |
29 Dec 2006 | USD | 15.05 | 15.13 | 14.81 | 15.05 | 15.05 | +0.15 (+1.01%) | 53,198 |
28 Dec 2006 | USD | 14.63 | 14.96 | 14.63 | 14.9 | 14.9 | +0.28 (+1.92%) | 54,932 |