Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2007 | USD | 11.96 | 11.98 | 11.64 | 11.85 | 11.85 | +0.04 (+0.34%) | 328,214 |
7 Mar 2007 | USD | 12.04 | 12.18 | 11.77 | 11.81 | 11.81 | -0.31 (-2.56%) | 295,501 |
6 Mar 2007 | USD | 12.25 | 12.28 | 11.83 | 12.12 | 12.12 | +0.1 (+0.83%) | 220,696 |
5 Mar 2007 | USD | 11.9 | 12.2 | 11.75 | 12.02 | 12.02 | -0.03 (-0.25%) | 274,767 |
2 Mar 2007 | USD | 12.34 | 12.4658 | 12.03 | 12.05 | 12.05 | -0.33 (-2.67%) | 399,784 |
1 Mar 2007 | USD | 12.57 | 12.82 | 12.09 | 12.38 | 12.38 | -0.27 (-2.13%) | 273,196 |
28 Feb 2007 | USD | 12.17 | 12.82 | 11.99 | 12.65 | 12.65 | +0.5 (+4.12%) | 467,799 |
27 Feb 2007 | USD | 12.61 | 12.86 | 12.14 | 12.15 | 12.15 | -0.64 (-5.00%) | 365,708 |
26 Feb 2007 | USD | 12.96 | 12.98 | 12.76 | 12.79 | 12.79 | -0.07 (-0.54%) | 160,646 |
23 Feb 2007 | USD | 13.08 | 13.1499 | 12.7401 | 12.86 | 12.86 | -0.29 (-2.21%) | 179,365 |
22 Feb 2007 | USD | 13.43 | 13.43 | 12.96 | 13.15 | 13.15 | -0.24 (-1.79%) | 173,749 |
21 Feb 2007 | USD | 13.26 | 13.43 | 13.21 | 13.39 | 13.39 | +0.08 (+0.60%) | 131,513 |
20 Feb 2007 | USD | 12.97 | 13.31 | 12.85 | 13.31 | 13.31 | +0.34 (+2.62%) | 158,234 |
19 Feb 2007 | USD | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.0 (0.0%) | 0 |
16 Feb 2007 | USD | 12.99 | 13.0699 | 12.89 | 12.97 | 12.97 | -0.02 (-0.15%) | 158,152 |
15 Feb 2007 | USD | 13 | 13.1 | 12.9 | 12.99 | 12.99 | -0.07 (-0.54%) | 189,053 |
14 Feb 2007 | USD | 13 | 13.23 | 12.93 | 13.06 | 13.06 | +0.13 (+1.01%) | 311,698 |
13 Feb 2007 | USD | 13 | 13 | 12.77 | 12.93 | 12.93 | -0.03 (-0.23%) | 306,647 |
12 Feb 2007 | USD | 12.88 | 12.96 | 12.81 | 12.96 | 12.96 | +0.15 (+1.17%) | 246,839 |
9 Feb 2007 | USD | 12.55 | 12.85 | 12.55 | 12.81 | 12.81 | +0.24 (+1.91%) | 319,336 |
8 Feb 2007 | USD | 12.57 | 12.62 | 12.47 | 12.57 | 12.57 | -0.08 (-0.63%) | 260,818 |
7 Feb 2007 | USD | 12.85 | 12.85 | 12.43 | 12.65 | 12.65 | -0.2 (-1.56%) | 224,629 |
6 Feb 2007 | USD | 12.6 | 12.87 | 12.3 | 12.85 | 12.85 | +0.31 (+2.47%) | 354,712 |
5 Feb 2007 | USD | 12.24 | 12.62 | 12.15 | 12.54 | 12.54 | +0.26 (+2.12%) | 219,207 |
2 Feb 2007 | USD | 12.41 | 12.44 | 12.14 | 12.28 | 12.28 | -0.07 (-0.57%) | 266,591 |
1 Feb 2007 | USD | 11.87 | 12.39 | 11.85 | 12.35 | 12.35 | +0.53 (+4.48%) | 364,008 |
31 Jan 2007 | USD | 11.75 | 11.9 | 11.64 | 11.82 | 11.82 | -0.09 (-0.76%) | 244,825 |
30 Jan 2007 | USD | 11.85 | 11.98 | 11.67 | 11.91 | 11.91 | +0.06 (+0.51%) | 240,681 |
29 Jan 2007 | USD | 12.04 | 12.1 | 11.78 | 11.85 | 11.85 | -0.23 (-1.90%) | 217,331 |
26 Jan 2007 | USD | 11.82 | 12.16 | 11.66 | 12.08 | 12.08 | +0.26 (+2.20%) | 294,865 |