Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2007 | USD | 13.37 | 13.37 | 12.83 | 12.95 | 64.75 | -0.34 (-2.56%) | 458,647 |
10 Jul 2007 | USD | 13.58 | 13.87 | 13.16 | 13.29 | 66.45 | -0.28 (-2.06%) | 722,761 |
9 Jul 2007 | USD | 13.22 | 13.69 | 13.21 | 13.57 | 67.85 | +0.48 (+3.67%) | 842,252 |
6 Jul 2007 | USD | 12.99 | 13.1 | 12.895 | 13.09 | 65.45 | +0.24 (+1.87%) | 350,092 |
5 Jul 2007 | USD | 13.04 | 13.21 | 12.75 | 12.85 | 64.25 | -0.02 (-0.16%) | 295,963 |
4 Jul 2007 | USD | 12.87 | 12.87 | 12.87 | 12.87 | 64.35 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 13 | 13.08 | 12.75 | 12.87 | 64.35 | -0.01 (-0.08%) | 244,524 |
2 Jul 2007 | USD | 12.33 | 12.95 | 12.13 | 12.88 | 64.4 | +0.55 (+4.46%) | 745,983 |
29 Jun 2007 | USD | 12.8 | 12.8 | 12.3 | 12.33 | 61.65 | -0.23 (-1.83%) | 382,131 |
28 Jun 2007 | USD | 12.98 | 13.1 | 12.55 | 12.56 | 62.8 | -0.37 (-2.86%) | 315,392 |
27 Jun 2007 | USD | 12.13 | 12.93 | 12.11 | 12.93 | 64.65 | +0.75 (+6.16%) | 432,909 |
26 Jun 2007 | USD | 12.68 | 12.91 | 12.05 | 12.18 | 60.9 | -0.33 (-2.64%) | 657,324 |
25 Jun 2007 | USD | 12.92 | 13.37 | 12.45 | 12.51 | 62.55 | -0.09 (-0.71%) | 1,032,950 |
22 Jun 2007 | USD | 12.87 | 12.94 | 12.38 | 12.6 | 63 | -0.27 (-2.10%) | 2,301,166 |
21 Jun 2007 | USD | 13 | 13.08 | 12.82 | 12.87 | 64.35 | -0.15 (-1.15%) | 499,882 |
20 Jun 2007 | USD | 13.73 | 13.83 | 12.88 | 13.02 | 65.1 | -0.67 (-4.89%) | 1,021,695 |
19 Jun 2007 | USD | 13.83 | 13.92 | 13.63 | 13.69 | 68.45 | -0.17 (-1.23%) | 816,290 |
18 Jun 2007 | USD | 14.37 | 14.44 | 13.7 | 13.86 | 69.3 | -0.39 (-2.74%) | 894,717 |
15 Jun 2007 | USD | 14 | 14.49 | 13.91 | 14.25 | 71.25 | +0.44 (+3.19%) | 1,495,080 |
14 Jun 2007 | USD | 13.6 | 13.93 | 13.45 | 13.81 | 69.05 | +0.6 (+4.54%) | 1,422,142 |
13 Jun 2007 | USD | 13.56 | 13.57 | 12.85 | 13.21 | 66.05 | -0.23 (-1.71%) | 1,344,120 |
12 Jun 2007 | USD | 13.77 | 14.25 | 13.11 | 13.44 | 67.2 | -0.16 (-1.18%) | 2,756,821 |
11 Jun 2007 | USD | 12.11 | 13.81 | 11.95 | 13.6 | 68 | +1.83 (+15.55%) | 2,832,619 |
8 Jun 2007 | USD | 11.26 | 11.99 | 11.16 | 11.77 | 58.85 | +0.64 (+5.75%) | 1,660,556 |
7 Jun 2007 | USD | 10.47 | 11.22 | 10.3 | 11.13 | 55.65 | +0.66 (+6.30%) | 1,427,221 |
6 Jun 2007 | USD | 10.85 | 10.85 | 10.18 | 10.47 | 52.35 | -0.39 (-3.59%) | 1,257,896 |
5 Jun 2007 | USD | 11.16 | 11.21 | 10.56 | 10.86 | 54.3 | -0.33 (-2.95%) | 1,352,839 |
4 Jun 2007 | USD | 11.39 | 11.39 | 10.68 | 11.19 | 55.95 | -0.27 (-2.36%) | 1,116,657 |
1 Jun 2007 | USD | 11.46 | 11.6 | 11.34 | 11.46 | 57.3 | +0.08 (+0.70%) | 586,072 |
31 May 2007 | USD | 11.89 | 11.99 | 11.26 | 11.38 | 56.9 | -0.54 (-4.53%) | 607,945 |