Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2007 | USD | 12.68 | 12.84 | 12.63 | 12.77 | 12.77 | +0.15 (+1.19%) | 439,800 |
18 Jul 2007 | USD | 12.67 | 12.77 | 12.41 | 12.62 | 12.62 | -0.16 (-1.25%) | 866,700 |
17 Jul 2007 | USD | 13 | 13 | 12.76 | 12.78 | 12.78 | -0.19 (-1.46%) | 865,500 |
16 Jul 2007 | USD | 13.11 | 13.193 | 12.97 | 12.97 | 12.97 | -0.2 (-1.52%) | 578,000 |
13 Jul 2007 | USD | 13.3 | 13.35 | 13.08 | 13.17 | 13.17 | -0.13 (-0.98%) | 487,806 |
12 Jul 2007 | USD | 13.39 | 13.44 | 13.24 | 13.3 | 13.3 | +0.04 (+0.30%) | 500,800 |
11 Jul 2007 | USD | 13.27 | 13.37 | 13.12 | 13.26 | 13.26 | -0.04 (-0.30%) | 492,100 |
10 Jul 2007 | USD | 13.6 | 13.602 | 13.24 | 13.3 | 13.3 | -0.37 (-2.71%) | 536,400 |
9 Jul 2007 | USD | 13.7 | 13.75 | 13.49 | 13.67 | 13.67 | -0.05 (-0.36%) | 389,900 |
6 Jul 2007 | USD | 13.71 | 13.808 | 13.54 | 13.72 | 13.72 | +0.03 (+0.22%) | 276,000 |
5 Jul 2007 | USD | 13.6 | 13.7 | 13.53 | 13.69 | 13.69 | +0.1 (+0.74%) | 235,800 |
4 Jul 2007 | USD | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 13.55 | 13.59 | 13.42 | 13.59 | 13.59 | +0.04 (+0.30%) | 98,200 |
2 Jul 2007 | USD | 13.27 | 13.55 | 13.2 | 13.55 | 13.55 | +0.32 (+2.42%) | 369,400 |
29 Jun 2007 | USD | 13.43 | 13.57 | 13.16 | 13.23 | 13.23 | -0.17 (-1.27%) | 389,600 |
28 Jun 2007 | USD | 13.47 | 13.5 | 13.25 | 13.4 | 13.4 | 0.0 (0.0%) | 523,300 |
27 Jun 2007 | USD | 13.08 | 13.4592 | 13.01 | 13.4 | 13.4 | +0.22 (+1.67%) | 494,600 |
26 Jun 2007 | USD | 13.48 | 13.51 | 13.01 | 13.18 | 13.18 | -0.28 (-2.08%) | 504,300 |
25 Jun 2007 | USD | 13.61 | 13.61 | 13.31 | 13.46 | 13.46 | -0.09 (-0.66%) | 431,600 |
22 Jun 2007 | USD | 13.54 | 13.61 | 13.24 | 13.55 | 13.55 | +0.01 (+0.07%) | 666,700 |
21 Jun 2007 | USD | 13.46 | 13.55 | 13.2 | 13.54 | 13.54 | +0.03 (+0.22%) | 457,300 |
20 Jun 2007 | USD | 13.61 | 13.62 | 13.45 | 13.51 | 13.51 | -0.09 (-0.66%) | 325,100 |
19 Jun 2007 | USD | 13.58 | 13.64 | 13.4 | 13.6 | 13.6 | +0.03 (+0.22%) | 402,700 |
18 Jun 2007 | USD | 13.64 | 13.67 | 13.5 | 13.57 | 13.57 | -0.08 (-0.59%) | 289,800 |
15 Jun 2007 | USD | 13.78 | 13.78 | 13.58 | 13.65 | 13.65 | +0.14 (+1.04%) | 622,050 |
14 Jun 2007 | USD | 13.6 | 13.69 | 13.48 | 13.51 | 13.51 | -0.04 (-0.30%) | 388,700 |
13 Jun 2007 | USD | 13.2 | 13.57 | 13.16 | 13.55 | 13.55 | +0.38 (+2.89%) | 436,100 |
12 Jun 2007 | USD | 13.5 | 13.6 | 13 | 13.17 | 13.17 | -0.7 (-5.05%) | 920,620 |
11 Jun 2007 | USD | 13.82 | 14.2 | 13.72 | 13.87 | 13.87 | +0.06 (+0.43%) | 641,200 |
8 Jun 2007 | USD | 13.78 | 13.96 | 13.56 | 13.81 | 13.81 | +0.01 (+0.07%) | 643,100 |