Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2007 | USD | 13.6 | 13.95 | 13.39 | 13.75 | 13.75 | +0.13 (+0.95%) | 244,712 |
1 May 2007 | USD | 13.68 | 13.96 | 13.39 | 13.62 | 13.62 | -0.02 (-0.15%) | 268,462 |
30 Apr 2007 | USD | 14.05 | 14.15 | 13.39 | 13.64 | 13.64 | -0.44 (-3.13%) | 468,793 |
27 Apr 2007 | USD | 13.68 | 14.99 | 13.52 | 14.08 | 14.08 | +1.17 (+9.06%) | 715,681 |
26 Apr 2007 | USD | 13.25 | 13.37 | 12.81 | 12.91 | 12.91 | -0.55 (-4.09%) | 260,680 |
25 Apr 2007 | USD | 13.42 | 13.6 | 13.13 | 13.46 | 13.46 | +0.13 (+0.98%) | 136,475 |
24 Apr 2007 | USD | 13.16 | 13.44 | 13.02 | 13.33 | 13.33 | +0.13 (+0.98%) | 136,060 |
23 Apr 2007 | USD | 12.7 | 13.23 | 12.7 | 13.2 | 13.2 | +0.46 (+3.61%) | 150,606 |
20 Apr 2007 | USD | 13.12 | 13.12 | 12.71 | 12.74 | 12.74 | -0.15 (-1.16%) | 108,408 |
19 Apr 2007 | USD | 12.82 | 12.93 | 12.71 | 12.89 | 12.89 | +0.01 (+0.08%) | 64,869 |
18 Apr 2007 | USD | 12.98 | 13.13 | 12.87 | 12.88 | 12.88 | -0.12 (-0.92%) | 84,675 |
17 Apr 2007 | USD | 13.38 | 13.64 | 12.96 | 13 | 13 | -0.4 (-2.99%) | 165,851 |
16 Apr 2007 | USD | 13.08 | 13.5 | 13.04 | 13.4 | 13.4 | +0.37 (+2.84%) | 180,909 |
13 Apr 2007 | USD | 12.89 | 13.05 | 12.7 | 13.03 | 13.03 | +0.11 (+0.85%) | 48,936 |
12 Apr 2007 | USD | 12.67 | 12.94 | 12.67 | 12.92 | 12.92 | +0.19 (+1.49%) | 88,564 |
11 Apr 2007 | USD | 13.31 | 13.31 | 12.71 | 12.73 | 12.73 | -0.62 (-4.64%) | 180,760 |
10 Apr 2007 | USD | 13.06 | 13.36 | 13.05 | 13.35 | 13.35 | +0.25 (+1.91%) | 95,625 |
9 Apr 2007 | USD | 13.07 | 13.13 | 13.02 | 13.1 | 13.1 | +0.06 (+0.46%) | 78,424 |
6 Apr 2007 | USD | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 12.94 | 13.11 | 12.8 | 13.04 | 13.04 | +0.07 (+0.54%) | 140,040 |
4 Apr 2007 | USD | 12.81 | 13 | 12.67 | 12.97 | 12.97 | +0.13 (+1.01%) | 40,396 |
3 Apr 2007 | USD | 12.98 | 13.35 | 12.82 | 12.84 | 12.84 | -0.06 (-0.47%) | 180,327 |
2 Apr 2007 | USD | 12.98 | 12.99 | 12.66 | 12.9 | 12.9 | 0.0 (0.0%) | 173,208 |
30 Mar 2007 | USD | 13.05 | 13.05 | 12.68 | 12.9 | 12.9 | -0.17 (-1.30%) | 188,167 |
29 Mar 2007 | USD | 13.12 | 13.16 | 12.88 | 13.07 | 13.07 | +0.06 (+0.46%) | 89,940 |
28 Mar 2007 | USD | 13.01 | 13.07 | 12.91 | 13.01 | 13.01 | -0.09 (-0.69%) | 52,608 |
27 Mar 2007 | USD | 13.16 | 13.16 | 12.82 | 13.1 | 13.1 | -0.15 (-1.13%) | 59,957 |
26 Mar 2007 | USD | 13.08 | 13.25 | 12.92 | 13.25 | 13.25 | +0.12 (+0.91%) | 37,750 |
23 Mar 2007 | USD | 13.23 | 13.42 | 13.01 | 13.13 | 13.13 | -0.18 (-1.35%) | 72,230 |
22 Mar 2007 | USD | 13.4 | 13.44 | 13.22 | 13.31 | 13.31 | -0.02 (-0.15%) | 76,793 |