Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2007 | USD | 14.22 | 14.35 | 14.13 | 14.22 | 7.4626 | -0.01 (-0.07%) | 51,837 |
1 May 2007 | USD | 14.06 | 14.39 | 14.06 | 14.23 | 7.4678 | +0.08 (+0.57%) | 47,116 |
30 Apr 2007 | USD | 14.28 | 14.35 | 13.82 | 14.15 | 7.4259 | -0.08 (-0.56%) | 134,915 |
27 Apr 2007 | USD | 14.01 | 14.41 | 14.01 | 14.23 | 7.4678 | +0.24 (+1.72%) | 74,482 |
26 Apr 2007 | USD | 13.8 | 13.99 | 13.8 | 13.99 | 7.3419 | +0.14 (+1.01%) | 47,390 |
25 Apr 2007 | USD | 14.18 | 14.2 | 13.83 | 13.85 | 7.2684 | -0.22 (-1.56%) | 118,524 |
24 Apr 2007 | USD | 14.5 | 14.5 | 14.03 | 14.07 | 7.3839 | -0.12 (-0.85%) | 21,643 |
23 Apr 2007 | USD | 14.43 | 14.5 | 14.16 | 14.19 | 7.4468 | -0.29 (-2.00%) | 35,595 |
20 Apr 2007 | USD | 14.28 | 14.52 | 13.97 | 14.48 | 7.599 | +0.46 (+3.28%) | 82,422 |
19 Apr 2007 | USD | 14.15 | 14.29 | 14 | 14.02 | 7.3576 | -0.25 (-1.75%) | 35,508 |
18 Apr 2007 | USD | 14.38 | 14.42 | 14.24 | 14.27 | 7.4888 | -0.2 (-1.38%) | 38,858 |
17 Apr 2007 | USD | 14.44 | 14.54 | 14.4 | 14.47 | 7.5938 | +0.01 (+0.07%) | 42,301 |
16 Apr 2007 | USD | 13.86 | 14.49 | 13.86 | 14.46 | 7.5885 | +0.65 (+4.71%) | 92,880 |
13 Apr 2007 | USD | 13.79 | 13.81 | 13.68 | 13.81 | 7.2474 | 0.0 (0.0%) | 45,887 |
12 Apr 2007 | USD | 13.83 | 13.9 | 13.68 | 13.81 | 7.2474 | -0.12 (-0.86%) | 44,365 |
11 Apr 2007 | USD | 13.88 | 13.93 | 13.71 | 13.93 | 7.3104 | +0.02 (+0.14%) | 73,100 |
10 Apr 2007 | USD | 13.85 | 13.96 | 13.77 | 13.91 | 7.2999 | +0.06 (+0.43%) | 38,178 |
9 Apr 2007 | USD | 14.14 | 14.22 | 13.85 | 13.85 | 7.2684 | -0.34 (-2.40%) | 56,152 |
6 Apr 2007 | USD | 14.19 | 14.19 | 14.19 | 14.19 | 7.4468 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 14.14 | 14.37 | 14.04 | 14.19 | 7.4468 | +0.07 (+0.50%) | 41,096 |
4 Apr 2007 | USD | 14.34 | 14.37 | 14.08 | 14.12 | 7.4101 | -0.18 (-1.26%) | 29,403 |
3 Apr 2007 | USD | 13.76 | 14.66 | 13.76 | 14.3 | 7.5046 | -0.14 (-0.97%) | 66,392 |
2 Apr 2007 | USD | 14.32 | 14.64 | 14.28 | 14.44 | 7.578 | +0.06 (+0.42%) | 72,062 |
30 Mar 2007 | USD | 14.66 | 14.68 | 14.28 | 14.38 | 7.5466 | -0.24 (-1.64%) | 85,735 |
29 Mar 2007 | USD | 14.67 | 14.75 | 14.28 | 14.62 | 7.6725 | +0.02 (+0.14%) | 55,694 |
28 Mar 2007 | USD | 14.64 | 14.72 | 14.55 | 14.6 | 7.662 | -0.14 (-0.95%) | 54,284 |
27 Mar 2007 | USD | 14.845 | 14.93 | 14.69 | 14.74 | 7.7355 | -0.14 (-0.94%) | 64,531 |
26 Mar 2007 | USD | 14.89 | 14.92 | 14.71 | 14.88 | 7.809 | -0.07 (-0.47%) | 17,281 |
23 Mar 2007 | USD | 14.83 | 14.99 | 14.81 | 14.95 | 7.8457 | +0.13 (+0.88%) | 27,855 |
22 Mar 2007 | USD | 15 | 15 | 14.73 | 14.82 | 7.7775 | -0.12 (-0.80%) | 47,308 |