Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2007 | USD | 17.03 | 17.38 | 17 | 17.32 | 17.32 | +0.21 (+1.23%) | 525,002 |
14 May 2007 | USD | 17.09 | 17.2 | 16.94 | 17.11 | 17.11 | +0.42 (+2.52%) | 352,321 |
11 May 2007 | USD | 16.78 | 17.28 | 16.5321 | 16.69 | 16.69 | -0.02 (-0.12%) | 409,268 |
10 May 2007 | USD | 16.89 | 16.95 | 16.5 | 16.71 | 16.71 | -0.04 (-0.24%) | 292,175 |
9 May 2007 | USD | 16.51 | 17 | 16.51 | 16.75 | 16.75 | +0.19 (+1.15%) | 308,418 |
8 May 2007 | USD | 16.36 | 16.6 | 16.3 | 16.56 | 16.56 | +0.11 (+0.67%) | 283,967 |
7 May 2007 | USD | 16.37 | 16.72 | 16.26 | 16.45 | 16.45 | -0.28 (-1.67%) | 423,862 |
4 May 2007 | USD | 16.45 | 16.84 | 16.4499 | 16.73 | 16.73 | +0.35 (+2.14%) | 351,303 |
3 May 2007 | USD | 16.38 | 16.59 | 16.271 | 16.38 | 16.38 | +0.11 (+0.68%) | 293,805 |
2 May 2007 | USD | 16.32 | 16.36 | 15.9 | 16.27 | 16.27 | -0.24 (-1.45%) | 390,973 |
1 May 2007 | USD | 16.54 | 16.59 | 16.3 | 16.51 | 16.51 | +0.21 (+1.29%) | 289,273 |
30 Apr 2007 | USD | 16.58 | 16.58 | 16.17 | 16.3 | 16.3 | -0.58 (-3.44%) | 702,277 |
27 Apr 2007 | USD | 17.19 | 17.19 | 16.79 | 16.88 | 16.88 | -0.22 (-1.29%) | 471,984 |
26 Apr 2007 | USD | 16.55 | 17.18 | 16.55 | 17.1 | 17.1 | +0.73 (+4.46%) | 876,032 |
25 Apr 2007 | USD | 16.13 | 16.48 | 16 | 16.3699 | 16.3699 | +0.38 (+2.38%) | 908,386 |
24 Apr 2007 | USD | 16 | 16.06 | 15.9 | 15.99 | 15.99 | -0.04 (-0.25%) | 349,292 |
23 Apr 2007 | USD | 15.78 | 16.13 | 15.72 | 16.03 | 16.03 | +0.25 (+1.58%) | 459,956 |
20 Apr 2007 | USD | 15.89 | 15.92 | 15.6601 | 15.78 | 15.78 | +0.03 (+0.19%) | 230,697 |
19 Apr 2007 | USD | 15.66 | 15.84 | 15.52 | 15.75 | 15.75 | -0.18 (-1.13%) | 309,417 |
18 Apr 2007 | USD | 15.84 | 16.09 | 15.78 | 15.93 | 15.93 | -0.16 (-0.99%) | 472,277 |
17 Apr 2007 | USD | 16.23 | 16.29 | 16 | 16.09 | 16.09 | -0.23 (-1.41%) | 281,289 |
16 Apr 2007 | USD | 16.2 | 16.35 | 16.06 | 16.32 | 16.32 | +0.32 (+2%) | 391,329 |
13 Apr 2007 | USD | 16.06 | 16.18 | 15.97 | 16 | 16 | +0.1 (+0.63%) | 307,756 |
12 Apr 2007 | USD | 15.71 | 16 | 15.66 | 15.9 | 15.9 | +0.28 (+1.79%) | 219,920 |
11 Apr 2007 | USD | 15.92 | 15.97 | 15.51 | 15.62 | 15.62 | -0.45 (-2.80%) | 354,335 |
10 Apr 2007 | USD | 16.14 | 16.24 | 15.95 | 16.07 | 16.07 | -0.08 (-0.50%) | 427,393 |
9 Apr 2007 | USD | 16.33 | 16.37 | 16.12 | 16.15 | 16.15 | 0.0 (0.0%) | 623,089 |
6 Apr 2007 | USD | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.0 (0.0%) | 0 |
5 Apr 2007 | USD | 15.82 | 16.15 | 15.69 | 16.15 | 16.15 | +0.51 (+3.26%) | 628,833 |
4 Apr 2007 | USD | 15.69 | 15.96 | 15.4 | 15.64 | 15.64 | +0.37 (+2.42%) | 522,563 |