Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2007 | USD | 14.48 | 14.54 | 14.34 | 14.54 | 14.54 | +0.03 (+0.21%) | 59,500 |
30 Jan 2007 | USD | 14.51 | 14.58 | 14.51 | 14.51 | 14.51 | -0.08 (-0.55%) | 43,700 |
29 Jan 2007 | USD | 14.76 | 14.76 | 14.59 | 14.59 | 14.59 | -0.16 (-1.08%) | 73,500 |
26 Jan 2007 | USD | 14.84 | 14.84 | 14.62 | 14.75 | 14.75 | -0.086 (-0.58%) | 16,200 |
25 Jan 2007 | USD | 14.75 | 14.9 | 14.75 | 14.8356 | 14.8356 | -0.154 (-1.03%) | 17,200 |
24 Jan 2007 | USD | 14.95 | 15.05 | 14.87 | 14.99 | 14.99 | -0.03 (-0.20%) | 20,200 |
23 Jan 2007 | USD | 15.08 | 15.09 | 15 | 15.02 | 15.02 | -0.08 (-0.53%) | 20,300 |
22 Jan 2007 | USD | 15.04 | 15.13 | 15.03 | 15.1 | 15.1 | +0.27 (+1.82%) | 19,000 |
19 Jan 2007 | USD | 14.77 | 14.85 | 14.72 | 14.83 | 14.83 | +0.01 (+0.07%) | 7,600 |
18 Jan 2007 | USD | 14.92 | 14.95 | 14.82 | 14.82 | 14.82 | -0.08 (-0.54%) | 21,900 |
17 Jan 2007 | USD | 14.9 | 15 | 14.9 | 14.9 | 14.9 | -0.1 (-0.67%) | 4,700 |
16 Jan 2007 | USD | 14.98 | 15.1 | 14.98 | 15 | 15 | +0.01 (+0.07%) | 15,700 |
15 Jan 2007 | USD | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.0 (0.0%) | 0 |
12 Jan 2007 | USD | 14.81 | 15 | 14.81 | 14.99 | 14.99 | +0.41 (+2.81%) | 13,000 |
11 Jan 2007 | USD | 14.5 | 14.6 | 14.5 | 14.58 | 14.58 | -0.11 (-0.75%) | 13,600 |
10 Jan 2007 | USD | 14.74 | 14.75 | 14.66 | 14.69 | 14.69 | -0.11 (-0.74%) | 5,300 |
9 Jan 2007 | USD | 14.73 | 14.8 | 14.67 | 14.8 | 14.8 | +0.26 (+1.79%) | 21,900 |
8 Jan 2007 | USD | 14.5 | 14.57 | 14.43 | 14.54 | 14.54 | +0.08 (+0.55%) | 11,700 |
5 Jan 2007 | USD | 14.48 | 14.55 | 14.45 | 14.46 | 14.46 | +0.09 (+0.63%) | 10,800 |
4 Jan 2007 | USD | 14.35 | 14.4 | 14.34 | 14.37 | 14.37 | -0.03 (-0.21%) | 12,300 |
3 Jan 2007 | USD | 14.55 | 14.55 | 14.36 | 14.4 | 14.4 | -0.02 (-0.14%) | 45,700 |
2 Jan 2007 | USD | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.0 (0.0%) | 0 |
1 Jan 2007 | USD | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.0 (0.0%) | 0 |
29 Dec 2006 | USD | 14.52 | 14.52 | 14.36 | 14.42 | 14.42 | -0.02 (-0.14%) | 11,500 |
28 Dec 2006 | USD | 14.41 | 14.45 | 14.4 | 14.44 | 14.44 | +0.03 (+0.21%) | 18,200 |
27 Dec 2006 | USD | 14.32 | 14.41 | 14.31 | 14.41 | 14.41 | +0.21 (+1.48%) | 10,400 |
26 Dec 2006 | USD | 14.34 | 14.34 | 14.19 | 14.2 | 14.2 | -0.14 (-0.98%) | 30,900 |
25 Dec 2006 | USD | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.0 (0.0%) | 0 |
22 Dec 2006 | USD | 14.43 | 14.43 | 14.27 | 14.34 | 14.34 | -0.09 (-0.62%) | 28,500 |
21 Dec 2006 | USD | 14.51 | 14.51 | 14.38 | 14.43 | 14.43 | -0.199 (-1.36%) | 73,400 |