Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2007 | USD | 13.19 | 13.28 | 12.85 | 13.15 | 961.2573 | 0.0 (0.0%) | 250,500 |
17 Jul 2007 | USD | 12.84 | 13.22 | 12.84 | 13.15 | 961.2573 | +0.36 (+2.81%) | 381,000 |
16 Jul 2007 | USD | 13.09 | 13.23 | 12.75 | 12.79 | 934.9415 | -0.2 (-1.54%) | 217,400 |
13 Jul 2007 | USD | 12.4 | 13.15 | 12.36 | 12.99 | 949.5614 | +0.59 (+4.76%) | 1,367,100 |
12 Jul 2007 | USD | 12.28 | 12.78 | 12.17 | 12.4 | 906.4327 | +0.28 (+2.31%) | 1,652,400 |
11 Jul 2007 | USD | 12.14 | 12.29 | 12.02 | 12.12 | 885.9649 | -0.05 (-0.41%) | 1,145,600 |
10 Jul 2007 | USD | 12.25 | 12.29 | 12.12 | 12.17 | 889.6199 | -0.14 (-1.14%) | 199,600 |
9 Jul 2007 | USD | 12.33 | 12.37 | 12.19 | 12.31 | 899.8538 | -0.02 (-0.16%) | 87,000 |
6 Jul 2007 | USD | 12.4 | 12.43 | 12.19 | 12.33 | 901.3158 | -0.09 (-0.72%) | 67,500 |
5 Jul 2007 | USD | 12.3 | 12.58 | 12.13 | 12.42 | 907.8947 | -0.04 (-0.32%) | 53,300 |
4 Jul 2007 | USD | 12.46 | 12.46 | 12.46 | 12.46 | 910.8187 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 12.6 | 12.6 | 12.25 | 12.46 | 910.8187 | -0.09 (-0.72%) | 125,700 |
2 Jul 2007 | USD | 12.37 | 12.56 | 12.22 | 12.55 | 917.3977 | +0.29 (+2.37%) | 75,800 |
29 Jun 2007 | USD | 12.01 | 12.4 | 11.98 | 12.26 | 896.1988 | +0.3 (+2.51%) | 236,900 |
28 Jun 2007 | USD | 11.9 | 11.98 | 11.75 | 11.96 | 874.269 | +0.06 (+0.50%) | 43,300 |
27 Jun 2007 | USD | 11.88 | 11.95 | 11.73 | 11.9 | 869.883 | -0.01 (-0.08%) | 141,500 |
26 Jun 2007 | USD | 12.12 | 12.15 | 11.79 | 11.91 | 870.614 | -0.14 (-1.16%) | 139,900 |
25 Jun 2007 | USD | 12.43 | 12.43 | 11.82 | 12.05 | 880.848 | -0.18 (-1.47%) | 233,600 |
22 Jun 2007 | USD | 12.07 | 12.41 | 11.91 | 12.23 | 894.0058 | +0.16 (+1.33%) | 722,100 |
21 Jun 2007 | USD | 11.5 | 12.07 | 11.25 | 12.07 | 882.3099 | +0.59 (+5.14%) | 555,400 |
20 Jun 2007 | USD | 11.65 | 11.66 | 11.42 | 11.48 | 839.1813 | -0.13 (-1.12%) | 74,500 |
19 Jun 2007 | USD | 11.54 | 11.73 | 11.4995 | 11.61 | 848.6842 | +0.07 (+0.61%) | 268,500 |
18 Jun 2007 | USD | 11.55 | 11.55 | 11.47 | 11.54 | 843.5673 | -0.01 (-0.09%) | 34,200 |
15 Jun 2007 | USD | 11.55 | 11.55 | 11.52 | 11.55 | 844.2982 | +0.01 (+0.09%) | 157,300 |
14 Jun 2007 | USD | 11.54 | 11.59 | 11.45 | 11.54 | 843.5673 | +0.03 (+0.26%) | 34,600 |
13 Jun 2007 | USD | 11.59 | 11.6 | 11.39 | 11.51 | 841.3743 | -0.08 (-0.69%) | 44,800 |
12 Jun 2007 | USD | 11.66 | 11.75 | 11.5 | 11.59 | 847.2222 | -0.16 (-1.36%) | 73,900 |
11 Jun 2007 | USD | 11.67 | 11.97 | 11.67 | 11.75 | 858.9181 | -0.16 (-1.34%) | 55,200 |
8 Jun 2007 | USD | 11.94 | 11.98 | 11.78 | 11.91 | 870.614 | -0.04 (-0.33%) | 38,800 |
7 Jun 2007 | USD | 12.22 | 12.25 | 11.8 | 11.95 | 873.538 | -0.34 (-2.77%) | 323,600 |