Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2007 | USD | 11.95 | 12 | 11.77 | 11.82 | 11.82 | -0.19 (-1.58%) | 374,716 |
24 Jan 2007 | USD | 12.06 | 12.07 | 11.77 | 12.01 | 12.01 | -0.05 (-0.41%) | 638,736 |
23 Jan 2007 | USD | 11.88 | 12.18 | 11.86 | 12.06 | 12.06 | +0.32 (+2.73%) | 1,285,637 |
22 Jan 2007 | USD | 12.61 | 12.72 | 11.33 | 11.74 | 11.74 | -2.07 (-14.99%) | 2,603,642 |
19 Jan 2007 | USD | 13.54 | 13.94 | 13.1 | 13.81 | 13.81 | +0.44 (+3.29%) | 389,499 |
18 Jan 2007 | USD | 13.5 | 13.62 | 13.28 | 13.37 | 13.37 | -0.14 (-1.04%) | 241,801 |
17 Jan 2007 | USD | 13.88 | 13.88 | 13.28 | 13.51 | 13.51 | -0.43 (-3.08%) | 291,947 |
16 Jan 2007 | USD | 14.2 | 14.21 | 13.82 | 13.94 | 13.94 | -0.23 (-1.62%) | 295,185 |
15 Jan 2007 | USD | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.0 (0.0%) | 0 |
12 Jan 2007 | USD | 13.89 | 14.2 | 13.6705 | 14.17 | 14.17 | +0.34 (+2.46%) | 179,114 |
11 Jan 2007 | USD | 13.57 | 14.19 | 13.57 | 13.83 | 13.83 | +0.36 (+2.67%) | 385,862 |
10 Jan 2007 | USD | 13.24 | 13.5628 | 13.14 | 13.47 | 13.47 | +0.1 (+0.75%) | 165,178 |
9 Jan 2007 | USD | 13.38 | 13.4752 | 13.2 | 13.37 | 13.37 | -0.07 (-0.52%) | 179,783 |
8 Jan 2007 | USD | 13.26 | 13.7 | 13.16 | 13.44 | 13.44 | +0.17 (+1.28%) | 177,226 |
5 Jan 2007 | USD | 13.66 | 13.66 | 13.21 | 13.27 | 13.27 | -0.42 (-3.07%) | 212,437 |
4 Jan 2007 | USD | 13.53 | 13.7899 | 13.4 | 13.69 | 13.69 | +0.15 (+1.11%) | 194,203 |
3 Jan 2007 | USD | 13.44 | 13.78 | 13.37 | 13.54 | 13.54 | +0.19 (+1.42%) | 338,828 |
2 Jan 2007 | USD | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.0 (0.0%) | 0 |
1 Jan 2007 | USD | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.0 (0.0%) | 0 |
29 Dec 2006 | USD | 13.17 | 13.4 | 13.06 | 13.35 | 13.35 | +0.18 (+1.37%) | 204,973 |
28 Dec 2006 | USD | 12.98 | 13.28 | 12.77 | 13.17 | 13.17 | +0.11 (+0.84%) | 360,759 |
27 Dec 2006 | USD | 12.99 | 13.28 | 12.8 | 13.06 | 13.06 | +0.02 (+0.15%) | 157,321 |
26 Dec 2006 | USD | 13.05 | 13.08 | 12.7101 | 13.04 | 13.04 | -0.01 (-0.08%) | 203,436 |
25 Dec 2006 | USD | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.0 (0.0%) | 0 |
22 Dec 2006 | USD | 13.15 | 13.32 | 12.9 | 13.05 | 13.05 | -0.15 (-1.14%) | 154,006 |
21 Dec 2006 | USD | 13.432 | 13.66 | 13.02 | 13.2 | 13.2 | -0.17 (-1.27%) | 224,501 |
20 Dec 2006 | USD | 13.09 | 13.62 | 13.08 | 13.37 | 13.37 | +0.27 (+2.06%) | 185,926 |
19 Dec 2006 | USD | 13.19 | 13.26 | 12.73 | 13.1 | 13.1 | -0.1 (-0.76%) | 387,632 |
18 Dec 2006 | USD | 13.31 | 13.55 | 13.14 | 13.2 | 13.2 | -0.22 (-1.64%) | 611,059 |
15 Dec 2006 | USD | 13.75 | 14.05 | 13.33 | 13.42 | 13.42 | -0.21 (-1.54%) | 533,281 |