Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2007 | USD | 12.5 | 12.5 | 12.35 | 12.37 | 9.8566 | -0.16 (-1.28%) | 211,300 |
20 Jul 2007 | USD | 12.62 | 12.62 | 12.15 | 12.53 | 9.9841 | -0.12 (-0.95%) | 173,600 |
19 Jul 2007 | USD | 12.65 | 12.65 | 12.49 | 12.65 | 10.0797 | +0.06 (+0.48%) | 118,100 |
18 Jul 2007 | USD | 11.93 | 12.59 | 11.93 | 12.59 | 10.0319 | -0.14 (-1.10%) | 194,800 |
17 Jul 2007 | USD | 12.57 | 12.84 | 12.56 | 12.73 | 10.1434 | +0.16 (+1.27%) | 206,600 |
16 Jul 2007 | USD | 11.65 | 12.65 | 11.65 | 12.57 | 10.0159 | +0.18 (+1.45%) | 210,900 |
13 Jul 2007 | USD | 12.38 | 12.54 | 12.12 | 12.39 | 9.8725 | -0.02 (-0.16%) | 174,100 |
12 Jul 2007 | USD | 12.76 | 12.76 | 11.92 | 12.41 | 9.8884 | +0.47 (+3.94%) | 579,900 |
11 Jul 2007 | USD | 12.02 | 12.21 | 11.91 | 11.94 | 9.5139 | -0.18 (-1.49%) | 128,800 |
10 Jul 2007 | USD | 11.28 | 12.24 | 11.28 | 12.12 | 9.6574 | +0.05 (+0.41%) | 84,500 |
9 Jul 2007 | USD | 12.07 | 12.12 | 11.95 | 12.07 | 9.6175 | -0.08 (-0.66%) | 76,000 |
6 Jul 2007 | USD | 11.9 | 12.19 | 11.9 | 12.15 | 9.6813 | +0.11 (+0.91%) | 53,400 |
5 Jul 2007 | USD | 11.89 | 12.21 | 11.81 | 12.04 | 9.5936 | +0.17 (+1.43%) | 74,100 |
4 Jul 2007 | USD | 11.87 | 11.87 | 11.87 | 11.87 | 9.4582 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 11.95 | 11.98 | 11.76 | 11.87 | 9.4582 | -0.09 (-0.75%) | 7,700 |
2 Jul 2007 | USD | 12.11 | 12.11 | 11.91 | 11.96 | 9.5299 | -0.12 (-0.99%) | 94,800 |
29 Jun 2007 | USD | 12.3 | 12.34 | 12.01 | 12.08 | 9.6255 | -0.21 (-1.71%) | 38,000 |
28 Jun 2007 | USD | 11.9 | 12.74 | 11.89 | 12.29 | 9.7928 | +0.47 (+3.98%) | 65,700 |
27 Jun 2007 | USD | 11.78 | 11.89 | 11.7 | 11.82 | 9.4183 | +0.06 (+0.51%) | 78,300 |
26 Jun 2007 | USD | 11.85 | 12 | 11.66 | 11.76 | 9.3705 | +0.01 (+0.09%) | 84,100 |
25 Jun 2007 | USD | 11.55 | 11.91 | 11.54 | 11.75 | 9.3625 | -0.05 (-0.42%) | 164,300 |
22 Jun 2007 | USD | 12 | 12.04 | 11.75 | 11.8 | 9.4024 | -0.22 (-1.83%) | 575,200 |
21 Jun 2007 | USD | 11.93 | 12.1 | 11.79 | 12.02 | 9.5777 | +0.19 (+1.61%) | 60,400 |
20 Jun 2007 | USD | 11.6 | 12 | 11.4 | 11.83 | 9.4263 | +0.13 (+1.11%) | 147,500 |
19 Jun 2007 | USD | 11.62 | 11.8 | 11.6 | 11.7 | 9.3227 | -0.05 (-0.43%) | 116,100 |
18 Jun 2007 | USD | 11.91 | 11.99 | 11.74 | 11.75 | 9.3625 | -0.25 (-2.08%) | 126,900 |
15 Jun 2007 | USD | 11.96 | 12.11 | 11.89 | 12 | 9.5618 | +0.02 (+0.17%) | 78,200 |
14 Jun 2007 | USD | 11.99 | 12.11 | 11.88 | 11.98 | 9.5458 | +0.03 (+0.25%) | 170,400 |
13 Jun 2007 | USD | 12.06 | 13.01 | 11.95 | 11.95 | 9.5219 | -0.11 (-0.91%) | 33,400 |
12 Jun 2007 | USD | 12.02 | 12.12 | 11.8 | 12.06 | 9.6096 | +0.09 (+0.75%) | 69,500 |