Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2007 | USD | 13.23 | 13.23 | 12.69 | 12.69 | 6.6597 | -0.65 (-4.87%) | 71,541 |
4 Sep 2007 | USD | 13.1 | 13.5 | 13.1 | 13.34 | 7.0008 | +0.13 (+0.98%) | 59,048 |
3 Sep 2007 | USD | 13.21 | 13.21 | 13.21 | 13.21 | 6.9325 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 13.5 | 13.5 | 13.07 | 13.21 | 6.9325 | -0.24 (-1.78%) | 54,353 |
30 Aug 2007 | USD | 13.27 | 13.5 | 13.1971 | 13.45 | 7.0585 | +0.02 (+0.15%) | 197,860 |
29 Aug 2007 | USD | 13.1 | 13.45 | 13.04 | 13.43 | 7.048 | +0.38 (+2.91%) | 52,827 |
28 Aug 2007 | USD | 13.5 | 13.54 | 12.99 | 13.05 | 6.8486 | -0.54 (-3.97%) | 48,845 |
27 Aug 2007 | USD | 13.59 | 13.61 | 13.45 | 13.59 | 7.132 | -0.07 (-0.51%) | 63,351 |
24 Aug 2007 | USD | 13.41 | 13.66 | 13.21 | 13.66 | 7.1687 | +0.26 (+1.94%) | 77,362 |
23 Aug 2007 | USD | 13.61 | 13.61 | 13.21 | 13.4 | 7.0323 | -0.17 (-1.25%) | 75,664 |
22 Aug 2007 | USD | 13.74 | 13.75 | 13.31 | 13.57 | 7.1215 | -0.01 (-0.07%) | 89,861 |
21 Aug 2007 | USD | 13.34 | 13.66 | 13.17 | 13.58 | 7.1267 | +0.19 (+1.42%) | 124,593 |
20 Aug 2007 | USD | 13.35 | 13.4499 | 13.25 | 13.39 | 7.027 | +0.07 (+0.53%) | 73,686 |
17 Aug 2007 | USD | 14 | 14 | 12.76 | 13.32 | 6.9903 | -0.01 (-0.08%) | 328,182 |
16 Aug 2007 | USD | 11.72 | 13.69 | 11.72 | 13.33 | 6.9955 | +1.53 (+12.97%) | 255,760 |
15 Aug 2007 | USD | 11.7 | 12.35 | 11.7 | 11.8 | 6.1926 | +0.15 (+1.29%) | 146,872 |
14 Aug 2007 | USD | 12.43 | 12.47 | 11.65 | 11.65 | 6.1139 | -0.71 (-5.74%) | 301,370 |
13 Aug 2007 | USD | 13.44 | 13.71 | 12.21 | 12.36 | 6.4865 | -0.87 (-6.58%) | 291,593 |
10 Aug 2007 | USD | 13.55 | 13.84 | 13.17 | 13.23 | 6.943 | -0.33 (-2.43%) | 249,284 |
9 Aug 2007 | USD | 13.61 | 14.006 | 13.33 | 13.56 | 7.1162 | -0.34 (-2.45%) | 342,672 |
8 Aug 2007 | USD | 12.94 | 14 | 12.82 | 13.9 | 7.2947 | +1.04 (+8.09%) | 548,241 |
7 Aug 2007 | USD | 12.03 | 12.9 | 11.87 | 12.8599 | 6.7488 | +0.74 (+6.10%) | 257,609 |
6 Aug 2007 | USD | 11.41 | 12.15 | 11.4 | 12.12 | 6.3605 | +0.67 (+5.85%) | 321,343 |
3 Aug 2007 | USD | 12.12 | 12.22 | 11.34 | 11.45 | 6.0089 | -0.745 (-6.11%) | 190,350 |
2 Aug 2007 | USD | 12.14 | 12.2 | 11.96 | 12.195 | 6.3999 | +0.035 (+0.29%) | 90,609 |
1 Aug 2007 | USD | 11.79 | 12.22 | 11.79 | 12.16 | 6.3815 | +0.28 (+2.36%) | 230,640 |
31 Jul 2007 | USD | 12.23 | 12.39 | 11.85 | 11.88 | 6.2346 | -0.24 (-1.98%) | 136,277 |
30 Jul 2007 | USD | 12.15 | 12.15 | 11.81 | 12.12 | 6.3605 | +0.06 (+0.50%) | 215,271 |
27 Jul 2007 | USD | 12 | 12.22 | 11.89 | 12.06 | 6.329 | 0.0 (0.0%) | 145,465 |
26 Jul 2007 | USD | 12.19 | 12.19 | 11.38 | 12.06 | 6.329 | -0.32 (-2.58%) | 430,001 |