Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2007 | USD | 13.49 | 13.5 | 12.86 | 13.41 | 134.1 | +0.41 (+3.15%) | 176,100 |
17 Aug 2007 | USD | 13.1 | 13.1 | 12.15 | 13 | 130 | +0.2 (+1.56%) | 238,500 |
16 Aug 2007 | USD | 13.23 | 13.28 | 12.32 | 12.8 | 128 | -1.09 (-7.85%) | 206,000 |
15 Aug 2007 | USD | 14.1 | 14.29 | 13.88 | 13.89 | 138.9 | -0.11 (-0.79%) | 40,300 |
14 Aug 2007 | USD | 13.99 | 14.66 | 13.9 | 14 | 140 | +0.01 (+0.07%) | 115,200 |
13 Aug 2007 | USD | 13.64 | 14 | 13.64 | 13.99 | 139.9 | +0.35 (+2.57%) | 58,100 |
10 Aug 2007 | USD | 13 | 14.25 | 13 | 13.64 | 136.4 | -0.06 (-0.44%) | 181,500 |
9 Aug 2007 | USD | 13.01 | 14.4 | 12.92 | 13.7 | 137 | +0.4 (+3.01%) | 233,800 |
8 Aug 2007 | USD | 12.1 | 13.49 | 11.7 | 13.3 | 133 | +1.49 (+12.62%) | 289,200 |
7 Aug 2007 | USD | 12.5 | 12.99 | 10.81 | 11.81 | 118.1 | -0.83 (-6.57%) | 122,700 |
6 Aug 2007 | USD | 13.94 | 14.48 | 12.36 | 12.64 | 126.4 | -1.1 (-8.01%) | 259,400 |
3 Aug 2007 | USD | 12.61 | 14 | 12.53 | 13.74 | 137.4 | +1.44 (+11.71%) | 391,500 |
2 Aug 2007 | USD | 11.8 | 12.94 | 11.8 | 12.3 | 123 | +0.75 (+6.49%) | 102,700 |
1 Aug 2007 | USD | 11.98 | 12.16 | 11.51 | 11.55 | 115.5 | -0.3 (-2.53%) | 100,000 |
31 Jul 2007 | USD | 12.43 | 12.62 | 11.72 | 11.85 | 118.5 | -0.25 (-2.07%) | 150,200 |
30 Jul 2007 | USD | 12.44 | 12.71 | 12.1 | 12.1 | 121 | -0.34 (-2.73%) | 52,600 |
27 Jul 2007 | USD | 12.61 | 12.95 | 12.32 | 12.44 | 124.4 | -0.08 (-0.64%) | 135,800 |
26 Jul 2007 | USD | 12.75 | 12.94 | 11.7 | 12.52 | 125.2 | -0.24 (-1.88%) | 184,700 |
25 Jul 2007 | USD | 13.16 | 13.38 | 12.6 | 12.76 | 127.6 | -0.15 (-1.16%) | 216,900 |
24 Jul 2007 | USD | 13.6 | 13.79 | 12.84 | 12.91 | 129.1 | -0.78 (-5.70%) | 293,400 |
23 Jul 2007 | USD | 14.5 | 14.5 | 13.55 | 13.69 | 136.9 | -0.21 (-1.51%) | 238,000 |
20 Jul 2007 | USD | 14.03 | 14.18 | 13.81 | 13.9 | 139 | 0.0 (0.0%) | 201,900 |
19 Jul 2007 | USD | 14.01 | 14.1 | 13.8 | 13.9 | 139 | -0.21 (-1.49%) | 81,400 |
18 Jul 2007 | USD | 14.26 | 14.3 | 14 | 14.11 | 141.1 | -0.18 (-1.26%) | 49,900 |
17 Jul 2007 | USD | 14.34 | 14.35 | 14 | 14.29 | 142.9 | -0.04 (-0.28%) | 41,900 |
16 Jul 2007 | USD | 14.2 | 14.54 | 14.2 | 14.33 | 143.3 | +0.19 (+1.34%) | 117,500 |
13 Jul 2007 | USD | 13.7 | 14.2 | 13.66 | 14.14 | 141.4 | +0.49 (+3.59%) | 462,100 |
12 Jul 2007 | USD | 13.52 | 13.76 | 13.5 | 13.65 | 136.5 | +0.03 (+0.22%) | 91,200 |
11 Jul 2007 | USD | 13.45 | 13.72 | 13.43 | 13.62 | 136.2 | +0.02 (+0.15%) | 81,000 |
10 Jul 2007 | USD | 13.55 | 13.79 | 13.4 | 13.6 | 136 | +0.03 (+0.22%) | 206,000 |