Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2007 | USD | 14.35 | 14.35 | 14.15 | 14.24 | 14.24 | +0.06 (+0.42%) | 14,200 |
5 Jun 2007 | USD | 14.29 | 14.29 | 14.16 | 14.18 | 14.18 | -0.1 (-0.70%) | 11,200 |
4 Jun 2007 | USD | 14.25 | 14.33 | 14.23 | 14.28 | 14.28 | -0.01 (-0.07%) | 33,600 |
1 Jun 2007 | USD | 14.22 | 14.3 | 14.18 | 14.29 | 14.29 | +0.08 (+0.56%) | 30,300 |
31 May 2007 | USD | 14.27 | 14.33 | 14.2 | 14.21 | 14.21 | -0.06 (-0.42%) | 48,100 |
30 May 2007 | USD | 14.28 | 14.28 | 14.17 | 14.27 | 14.27 | -0.04 (-0.28%) | 22,400 |
29 May 2007 | USD | 14.25 | 14.35 | 14.25 | 14.31 | 14.31 | +0.34 (+2.43%) | 34,300 |
28 May 2007 | USD | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 14.07 | 14.08 | 13.88 | 13.97 | 13.97 | +0.02 (+0.14%) | 34,500 |
24 May 2007 | USD | 14.12 | 14.2 | 13.9 | 13.95 | 13.95 | -0.07 (-0.50%) | 169,900 |
23 May 2007 | USD | 14 | 14.09 | 13.79 | 14.02 | 14.02 | +0.26 (+1.89%) | 135,500 |
22 May 2007 | USD | 13.4 | 14.09 | 13.36 | 13.76 | 13.76 | +0.99 (+7.75%) | 190,200 |
21 May 2007 | USD | 12.62 | 12.85 | 12.62 | 12.77 | 12.77 | +0.16 (+1.27%) | 75,500 |
18 May 2007 | USD | 12.54 | 12.65 | 12.54 | 12.61 | 12.61 | +0.17 (+1.37%) | 42,900 |
17 May 2007 | USD | 12.52 | 12.62 | 12.44 | 12.44 | 12.44 | -0.32 (-2.51%) | 49,000 |
16 May 2007 | USD | 12.78 | 12.8 | 12.7 | 12.7601 | 12.7601 | -0.16 (-1.24%) | 27,100 |
15 May 2007 | USD | 13 | 13.02 | 12.85 | 12.92 | 12.92 | -0.1 (-0.77%) | 27,200 |
14 May 2007 | USD | 12.96 | 13.05 | 12.93 | 13.02 | 13.02 | -0.04 (-0.31%) | 14,600 |
11 May 2007 | USD | 12.9 | 13.25 | 12.9 | 13.06 | 13.06 | +0.31 (+2.43%) | 33,400 |
10 May 2007 | USD | 13.06 | 13.06 | 12.75 | 12.75 | 12.75 | -0.35 (-2.67%) | 64,800 |
9 May 2007 | USD | 13.12 | 13.18 | 13.03 | 13.0999 | 13.0999 | +0.23 (+1.79%) | 67,100 |
8 May 2007 | USD | 12.95 | 12.95 | 12.76 | 12.87 | 12.87 | +0.24 (+1.90%) | 77,800 |
7 May 2007 | USD | 12.55 | 12.64 | 12.55 | 12.63 | 12.63 | +0.27 (+2.18%) | 68,400 |
4 May 2007 | USD | 12.32 | 12.42 | 12.3101 | 12.36 | 12.36 | +0.05 (+0.41%) | 10,200 |
3 May 2007 | USD | 12.39 | 12.47 | 12.29 | 12.31 | 12.31 | -0.08 (-0.65%) | 52,900 |
2 May 2007 | USD | 12.25 | 12.39 | 12.19 | 12.39 | 12.39 | +0.34 (+2.82%) | 75,700 |
1 May 2007 | USD | 12.16 | 12.16 | 11.99 | 12.05 | 12.05 | -0.11 (-0.90%) | 29,700 |
30 Apr 2007 | USD | 12.16 | 12.26 | 12.15 | 12.16 | 12.16 | -0.03 (-0.25%) | 28,900 |
27 Apr 2007 | USD | 12.1 | 12.19 | 12.05 | 12.19 | 12.19 | +0.18 (+1.50%) | 110,200 |
26 Apr 2007 | USD | 12.07 | 12.19 | 12 | 12.01 | 12.01 | -0.19 (-1.56%) | 53,400 |