Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2007 | USD | 16.1 | 16.72 | 15.99 | 16.43 | 16.43 | +0.35 (+2.18%) | 6,070,431 |
16 May 2007 | USD | 15.91 | 16.2 | 15.6 | 16.08 | 16.08 | -0.14 (-0.86%) | 4,816,716 |
15 May 2007 | USD | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.0 (0.0%) | 0 |
14 May 2007 | USD | 16.06 | 16.47 | 15.91 | 16.22 | 16.22 | -0.05 (-0.31%) | 4,177,961 |
11 May 2007 | USD | 16.54 | 16.54 | 16.09 | 16.27 | 16.27 | -0.29 (-1.75%) | 3,549,048 |
10 May 2007 | USD | 16.59 | 16.9 | 16.5 | 16.56 | 16.56 | +0.02 (+0.12%) | 7,482,159 |
9 May 2007 | USD | 16.4 | 16.55 | 15.88 | 16.54 | 16.54 | +0.02 (+0.12%) | 7,813,060 |
8 May 2007 | USD | 16.6 | 16.61 | 16.3 | 16.52 | 16.52 | +0.12 (+0.73%) | 5,531,408 |
7 May 2007 | USD | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 0.0 (0.0%) | 0 |
4 May 2007 | USD | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 0.0 (0.0%) | 0 |
3 May 2007 | USD | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 0.0 (0.0%) | 0 |
2 May 2007 | USD | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 0.0 (0.0%) | 0 |
1 May 2007 | USD | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 0.0 (0.0%) | 0 |
30 Apr 2007 | USD | 16.59 | 16.73 | 16.26 | 16.4 | 16.4 | -0.4 (-2.38%) | 4,733,041 |
27 Apr 2007 | USD | 16.6 | 16.97 | 16.02 | 16.8 | 16.8 | +0.23 (+1.39%) | 9,471,911 |
26 Apr 2007 | USD | 16.9 | 17 | 16.43 | 16.57 | 16.57 | -0.38 (-2.24%) | 9,373,339 |
25 Apr 2007 | USD | 17.38 | 17.74 | 16.7 | 16.95 | 16.95 | -0.45 (-2.59%) | 12,557,050 |
24 Apr 2007 | USD | 17.1 | 17.78 | 17 | 17.4 | 17.4 | +0.29 (+1.69%) | 15,872,963 |
23 Apr 2007 | USD | 17.35 | 17.49 | 16 | 17.11 | 17.11 | -0.26 (-1.50%) | 21,307,958 |
20 Apr 2007 | USD | 16.8 | 18 | 16.8 | 17.37 | 17.37 | 0.0 (0.0%) | 51,777,152 |