Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2007 | USD | 14.05 | 14.14 | 13.9 | 14 | 14 | -0.05 (-0.36%) | 393,264 |
18 Jun 2007 | USD | 14.13 | 14.15 | 14 | 14.05 | 14.05 | -0.15 (-1.06%) | 829,704 |
15 Jun 2007 | USD | 13.5 | 14.2 | 13.5 | 14.2 | 14.2 | +0.7 (+5.19%) | 923,098 |
14 Jun 2007 | USD | 12.85 | 13.7 | 12.85 | 13.5 | 13.5 | +0.8 (+6.30%) | 965,112 |
13 Jun 2007 | USD | 12.3 | 12.7 | 12.3 | 12.7 | 12.7 | +0.1 (+0.79%) | 555,645 |
12 Jun 2007 | USD | 12.7 | 12.8 | 12.2 | 12.6 | 12.6 | -0.41 (-3.15%) | 1,118,779 |
11 Jun 2007 | USD | 12.99 | 13.09 | 12.89 | 13.01 | 13.01 | +0.24 (+1.88%) | 50,877 |
8 Jun 2007 | USD | 14 | 14 | 12.55 | 12.77 | 12.77 | -0.03 (-0.23%) | 1,330,453 |
7 Jun 2007 | USD | 12.9 | 12.9 | 12.7 | 12.8 | 12.8 | -0.14 (-1.08%) | 440,322 |
6 Jun 2007 | USD | 12.8 | 13.14 | 12.3 | 12.94 | 12.94 | -0.34 (-2.56%) | 802,063 |
5 Jun 2007 | USD | 13.3 | 13.5 | 13.2 | 13.28 | 13.28 | +0.12 (+0.91%) | 326,147 |
4 Jun 2007 | USD | 13.3 | 13.3 | 13.05 | 13.16 | 13.16 | -0.34 (-2.52%) | 382,341 |
1 Jun 2007 | USD | 12.7 | 13.51 | 12.7 | 13.5 | 13.5 | +0.5 (+3.85%) | 322,650 |
31 May 2007 | USD | 12.85 | 13 | 12.71 | 13 | 13 | +0.4 (+3.17%) | 439,274 |
30 May 2007 | USD | 12.99 | 12.99 | 12.5 | 12.6 | 12.6 | -0.19 (-1.49%) | 156,213 |
29 May 2007 | USD | 13 | 13 | 12.65 | 12.79 | 12.79 | -0.22 (-1.69%) | 507,180 |
25 May 2007 | USD | 13.12 | 13.12 | 13 | 13.01 | 13.01 | -0.12 (-0.91%) | 454,121 |
24 May 2007 | USD | 13.45 | 13.45 | 13 | 13.13 | 13.13 | -0.38 (-2.81%) | 559,202 |
23 May 2007 | USD | 13.6 | 13.7 | 13.25 | 13.51 | 13.51 | -0.14 (-1.03%) | 450,327 |
22 May 2007 | USD | 13.6 | 13.7 | 13.59 | 13.65 | 13.65 | 0.0 (0.0%) | 1,020,839 |
21 May 2007 | USD | 13.75 | 13.75 | 13.6 | 13.65 | 13.65 | +0.05 (+0.37%) | 204,428 |
18 May 2007 | USD | 13.85 | 13.85 | 13.6 | 13.6 | 13.6 | -0.02 (-0.15%) | 175,047 |
17 May 2007 | USD | 13.65 | 13.65 | 13.55 | 13.62 | 13.62 | -0.08 (-0.58%) | 120,836 |
16 May 2007 | USD | 13.4 | 13.9 | 13.31 | 13.7 | 13.7 | +0.35 (+2.62%) | 650,294 |
15 May 2007 | USD | 13.5 | 13.5 | 13.25 | 13.35 | 13.35 | -0.32 (-2.34%) | 327,400 |
14 May 2007 | USD | 13.75 | 13.75 | 13.5 | 13.67 | 13.67 | +0.42 (+3.17%) | 227,296 |
11 May 2007 | USD | 13.75 | 13.75 | 13.15 | 13.25 | 13.25 | -0.6 (-4.33%) | 332,968 |
10 May 2007 | USD | 13.8 | 13.85 | 13.7 | 13.85 | 13.85 | +0.32 (+2.37%) | 251,429 |
9 May 2007 | USD | 13.75 | 13.85 | 13.4 | 13.53 | 13.53 | -0.22 (-1.60%) | 158,417 |
8 May 2007 | USD | 14.05 | 14.05 | 13.75 | 13.75 | 13.75 | -0.25 (-1.79%) | 150,038 |