Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2007 | USD | 10.75 | 10.96 | 10.6 | 10.76 | 10.76 | -0.01 (-0.09%) | 391,800 |
20 Jun 2007 | USD | 10.97 | 11.04 | 10.7 | 10.77 | 10.77 | -0.17 (-1.55%) | 470,200 |
19 Jun 2007 | USD | 10.84 | 11.09 | 10.71 | 10.94 | 10.94 | +0.25 (+2.34%) | 680,100 |
18 Jun 2007 | USD | 10.72 | 10.88 | 10.58 | 10.69 | 10.69 | +0.02 (+0.19%) | 309,500 |
15 Jun 2007 | USD | 10.55 | 10.77 | 10.39 | 10.67 | 10.67 | +0.17 (+1.62%) | 748,600 |
14 Jun 2007 | USD | 10.7 | 10.75 | 10.47 | 10.5 | 10.5 | -0.13 (-1.22%) | 370,000 |
13 Jun 2007 | USD | 10.47 | 10.77 | 10.41 | 10.63 | 10.63 | +0.22 (+2.11%) | 596,600 |
12 Jun 2007 | USD | 10.88 | 10.9 | 10.36 | 10.41 | 10.41 | -0.45 (-4.14%) | 478,400 |
11 Jun 2007 | USD | 10.74 | 11 | 10.58 | 10.86 | 10.86 | +0.28 (+2.65%) | 758,200 |
8 Jun 2007 | USD | 10.77 | 10.78 | 10.27 | 10.58 | 10.58 | +0.16 (+1.54%) | 326,200 |
7 Jun 2007 | USD | 10.85 | 11.17 | 10.26 | 10.42 | 10.42 | -0.55 (-5.01%) | 791,100 |
6 Jun 2007 | USD | 11.3 | 11.3 | 10.85 | 10.97 | 10.97 | -0.33 (-2.92%) | 1,058,000 |
5 Jun 2007 | USD | 11.63 | 11.86 | 11.25 | 11.3 | 11.3 | -0.15 (-1.31%) | 2,059,200 |
4 Jun 2007 | USD | 10.89 | 11.45 | 10.8 | 11.45 | 11.45 | +0.66 (+6.12%) | 1,597,800 |
1 Jun 2007 | USD | 10.45 | 10.84 | 10.41 | 10.79 | 10.79 | +0.29 (+2.76%) | 717,100 |
31 May 2007 | USD | 10.46 | 10.78 | 10.38 | 10.5 | 10.5 | +0.04 (+0.38%) | 473,300 |
30 May 2007 | USD | 10.32 | 10.46 | 10.2 | 10.46 | 10.46 | +0.04 (+0.38%) | 1,186,500 |
29 May 2007 | USD | 10.29 | 10.49 | 10.25 | 10.42 | 10.42 | +0.06 (+0.58%) | 835,100 |
28 May 2007 | USD | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.0 (0.0%) | 0 |
25 May 2007 | USD | 10.21 | 10.48 | 10.21 | 10.36 | 10.36 | +0.23 (+2.27%) | 1,012,700 |
24 May 2007 | USD | 10.35 | 10.73 | 10.06 | 10.13 | 10.13 | -0.04 (-0.39%) | 6,166,000 |
23 May 2007 | USD | 10.44 | 10.44 | 10.02 | 10.17 | 10.17 | -0.26 (-2.49%) | 1,120,600 |
22 May 2007 | USD | 10.8 | 10.8 | 10.33 | 10.43 | 10.43 | -0.17 (-1.60%) | 1,505,600 |
21 May 2007 | USD | 10.45 | 10.6 | 10.28 | 10.6 | 10.6 | +0.3 (+2.91%) | 2,438,600 |
18 May 2007 | USD | 9.45 | 10.41 | 9.45 | 10.3 | 10.3 | +0.85 (+8.99%) | 3,491,100 |
17 May 2007 | USD | 9.1 | 9.58 | 9.03 | 9.45 | 9.45 | +0.45 (+5%) | 616,000 |
16 May 2007 | USD | 9.14 | 9.14 | 8.8 | 9 | 9 | -0.14 (-1.53%) | 802,400 |
15 May 2007 | USD | 9.19 | 9.36 | 9.03 | 9.14 | 9.14 | -0.05 (-0.54%) | 1,043,200 |
14 May 2007 | USD | 9.21 | 9.28 | 9.15 | 9.19 | 9.19 | -0.02 (-0.22%) | 390,500 |
11 May 2007 | USD | 9.2 | 9.29 | 9.17 | 9.21 | 9.21 | +0.05 (+0.55%) | 1,115,800 |