Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2007 | USD | 14.59 | 14.62 | 14.58 | 14.6 | 14.6 | +0.01 (+0.07%) | 69,000 |
4 May 2007 | USD | 14.49 | 14.59 | 14.49 | 14.59 | 14.59 | +0.07 (+0.48%) | 86,800 |
3 May 2007 | USD | 14.52 | 14.55 | 14.49 | 14.52 | 14.52 | +0.06 (+0.41%) | 76,200 |
2 May 2007 | USD | 14.52 | 14.55 | 14.46 | 14.46 | 14.46 | -0.06 (-0.41%) | 121,200 |
1 May 2007 | USD | 14.49 | 14.52 | 14.47 | 14.52 | 14.52 | +0.04 (+0.28%) | 104,800 |
30 Apr 2007 | USD | 14.5 | 14.5 | 14.42 | 14.48 | 14.48 | -0.01 (-0.07%) | 69,400 |
27 Apr 2007 | USD | 14.48 | 14.5 | 14.4601 | 14.49 | 14.49 | +0.04 (+0.28%) | 37,900 |
26 Apr 2007 | USD | 14.4 | 14.48 | 14.38 | 14.45 | 14.45 | +0.05 (+0.35%) | 92,600 |
25 Apr 2007 | USD | 14.33 | 14.4 | 14.32 | 14.4 | 14.4 | +0.02 (+0.14%) | 115,600 |
24 Apr 2007 | USD | 14.39 | 14.39 | 14.35 | 14.38 | 14.38 | -0.01 (-0.07%) | 108,600 |
23 Apr 2007 | USD | 14.37 | 14.4 | 14.36 | 14.39 | 14.39 | +0.01 (+0.07%) | 96,600 |
20 Apr 2007 | USD | 14.4 | 14.4 | 14.35 | 14.38 | 14.38 | -0.02 (-0.14%) | 110,300 |
19 Apr 2007 | USD | 14.4 | 14.4 | 14.37 | 14.4 | 14.4 | 0.0 (0.0%) | 127,000 |
18 Apr 2007 | USD | 14.36 | 14.4 | 14.35 | 14.4 | 14.4 | 0.0 (0.0%) | 64,100 |
17 Apr 2007 | USD | 14.35 | 14.4 | 14.35 | 14.4 | 14.4 | +0.01 (+0.07%) | 99,300 |
16 Apr 2007 | USD | 14.4 | 14.4 | 14.35 | 14.39 | 14.39 | +0.01 (+0.07%) | 46,400 |
13 Apr 2007 | USD | 14.33 | 14.39 | 14.32 | 14.38 | 14.38 | +0.06 (+0.42%) | 73,600 |
12 Apr 2007 | USD | 14.32 | 14.38 | 14.3199 | 14.32 | 14.32 | +0.03 (+0.21%) | 88,600 |
11 Apr 2007 | USD | 14.33 | 14.34 | 14.28 | 14.29 | 14.29 | -0.1 (-0.69%) | 73,500 |
10 Apr 2007 | USD | 14.4 | 14.47 | 14.37 | 14.39 | 14.39 | -0.01 (-0.07%) | 101,400 |
9 Apr 2007 | USD | 14.38 | 14.4 | 14.36 | 14.4 | 14.4 | +0.04 (+0.28%) | 72,200 |
6 Apr 2007 | USD | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 14.37 | 14.4 | 14.33 | 14.36 | 14.36 | +0.02 (+0.14%) | 94,800 |
4 Apr 2007 | USD | 14.27 | 14.36 | 14.25 | 14.34 | 14.34 | +0.09 (+0.63%) | 83,900 |
3 Apr 2007 | USD | 14.24 | 14.28 | 14.18 | 14.25 | 14.25 | +0.04 (+0.28%) | 77,900 |
2 Apr 2007 | USD | 14.19 | 14.22 | 14.16 | 14.21 | 14.21 | +0.06 (+0.42%) | 107,300 |
30 Mar 2007 | USD | 14.1 | 14.18 | 14.08 | 14.15 | 14.15 | +0.07 (+0.50%) | 103,900 |
29 Mar 2007 | USD | 14.06 | 14.1 | 14.02 | 14.08 | 14.08 | +0.04 (+0.28%) | 80,900 |
28 Mar 2007 | USD | 14.06 | 14.06 | 14 | 14.04 | 14.04 | -0.01 (-0.07%) | 81,700 |
27 Mar 2007 | USD | 14 | 14.09 | 14 | 14.05 | 14.05 | 0.0 (0.0%) | 107,100 |