Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2007 | USD | 13.6 | 13.64 | 13.58 | 13.61 | 13.4671 | -0.03 (-0.22%) | 27,400 |
25 Jun 2007 | USD | 13.75 | 13.75 | 13.6 | 13.64 | 13.4968 | -0.06 (-0.44%) | 30,900 |
22 Jun 2007 | USD | 13.69 | 13.7 | 13.6 | 13.7 | 13.5562 | +0.02 (+0.15%) | 33,800 |
21 Jun 2007 | USD | 13.65 | 13.72 | 13.65 | 13.68 | 13.5364 | +0.03 (+0.22%) | 29,600 |
20 Jun 2007 | USD | 13.66 | 13.71 | 13.65 | 13.65 | 13.5067 | -0.08 (-0.58%) | 25,000 |
19 Jun 2007 | USD | 13.63 | 13.7708 | 13.63 | 13.73 | 13.5859 | +0.04 (+0.29%) | 39,300 |
18 Jun 2007 | USD | 13.7 | 13.72 | 13.65 | 13.69 | 13.5463 | +0.01 (+0.07%) | 24,200 |
15 Jun 2007 | USD | 13.69 | 13.71 | 13.63 | 13.68 | 13.5364 | +0.01 (+0.07%) | 42,700 |
14 Jun 2007 | USD | 13.73 | 13.75 | 13.65 | 13.67 | 13.5265 | -0.08 (-0.58%) | 38,600 |
13 Jun 2007 | USD | 13.65 | 13.79 | 13.61 | 13.75 | 13.6056 | -0.02 (-0.15%) | 72,900 |
12 Jun 2007 | USD | 13.87 | 13.89 | 13.77 | 13.77 | 13.6254 | -0.09 (-0.65%) | 56,700 |
11 Jun 2007 | USD | 13.95 | 13.96 | 13.83 | 13.86 | 13.7145 | -0.06 (-0.43%) | 20,400 |
8 Jun 2007 | USD | 13.9 | 13.99 | 13.82 | 13.92 | 13.7739 | +0.06 (+0.43%) | 57,600 |
7 Jun 2007 | USD | 14.1 | 14.1 | 13.85 | 13.86 | 13.7145 | -0.23 (-1.63%) | 43,800 |
6 Jun 2007 | USD | 14.06 | 14.13 | 14.04 | 14.09 | 13.9421 | +0.01 (+0.07%) | 34,800 |
5 Jun 2007 | USD | 14.09 | 14.18 | 14.08 | 14.08 | 13.9322 | -0.05 (-0.35%) | 40,300 |
4 Jun 2007 | USD | 14.19 | 14.23 | 14.13 | 14.13 | 13.9817 | -0.05 (-0.35%) | 46,700 |
1 Jun 2007 | USD | 14.29 | 14.29 | 14.18 | 14.18 | 14.0311 | +0.04 (+0.28%) | 26,000 |
31 May 2007 | USD | 14.22 | 14.22 | 14.13 | 14.14 | 13.9915 | -0.03 (-0.21%) | 30,400 |
30 May 2007 | USD | 14.17 | 14.23 | 14.13 | 14.17 | 14.0212 | -0.03 (-0.21%) | 57,000 |
29 May 2007 | USD | 14.13 | 14.23 | 14.12 | 14.2 | 14.0509 | +0.04 (+0.28%) | 23,700 |
28 May 2007 | USD | 14.16 | 14.16 | 14.16 | 14.16 | 14.0113 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 14.19 | 14.21 | 14.15 | 14.16 | 14.0113 | +0.03 (+0.21%) | 33,000 |
24 May 2007 | USD | 14.08 | 14.18 | 14.08 | 14.13 | 13.9817 | -0.03 (-0.21%) | 37,700 |
23 May 2007 | USD | 14.19 | 14.2068 | 14.11 | 14.16 | 14.0113 | 0.0 (0.0%) | 39,800 |
22 May 2007 | USD | 14.23 | 14.29 | 14.16 | 14.16 | 14.0113 | -0.07 (-0.49%) | 44,600 |
21 May 2007 | USD | 14.34 | 14.35 | 14.22 | 14.23 | 14.0806 | -0.08 (-0.56%) | 33,800 |
18 May 2007 | USD | 14.33 | 14.37 | 14.29 | 14.31 | 14.1598 | +0.01 (+0.07%) | 22,600 |
17 May 2007 | USD | 14.36 | 14.39 | 14.3 | 14.3 | 14.1499 | -0.04 (-0.28%) | 16,400 |
16 May 2007 | USD | 14.36 | 14.4 | 14.34 | 14.34 | 14.1894 | -0.02 (-0.14%) | 20,300 |