Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2007 | USD | 14.85 | 14.95 | 14.4 | 14.85 | 3.7125 | +0.35 (+2.41%) | 24,245 |
25 Dec 2007 | USD | 14.5 | 14.5 | 14.5 | 14.5 | 3.625 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 14.5 | 14.8 | 14.4 | 14.5 | 3.625 | 0.0 (0.0%) | 6,211 |
21 Dec 2007 | USD | 14.5 | 14.7 | 14.45 | 14.5 | 3.625 | +0.25 (+1.75%) | 16,159 |
20 Dec 2007 | USD | 14.25 | 14.5 | 14.25 | 14.25 | 3.5625 | -0.15 (-1.04%) | 18,625 |
19 Dec 2007 | USD | 14.4 | 14.51 | 14.15 | 14.4 | 3.6 | +0.1 (+0.70%) | 22,929 |
18 Dec 2007 | USD | 14.3 | 14.8 | 14.2 | 14.3 | 3.575 | 0.0 (0.0%) | 37,012 |
17 Dec 2007 | USD | 14.3 | 14.7 | 14.25 | 14.3 | 3.575 | -0.7 (-4.67%) | 25,476 |
14 Dec 2007 | USD | 15 | 15.15 | 14.75 | 15 | 3.75 | -0.65 (-4.15%) | 35,342 |
13 Dec 2007 | USD | 15.65 | 15.65 | 15.4 | 15.65 | 3.9125 | -0.35 (-2.19%) | 16,560 |
12 Dec 2007 | USD | 16 | 16.3 | 16 | 16 | 4 | 0.0 (0.0%) | 30,524 |
11 Dec 2007 | USD | 16 | 16.3 | 15.7 | 16 | 4 | -0.3 (-1.84%) | 15,003 |
10 Dec 2007 | USD | 16.3 | 16.3 | 15.8 | 16.3 | 4.075 | +0.55 (+3.49%) | 15,988 |
7 Dec 2007 | USD | 15.75 | 15.75 | 15.4 | 15.75 | 3.9375 | +0.4 (+2.61%) | 19,577 |
6 Dec 2007 | USD | 15.35 | 15.45 | 15.2 | 15.35 | 3.8375 | +0.05 (+0.33%) | 24,460 |
5 Dec 2007 | USD | 15.3 | 15.35 | 15 | 15.3 | 3.825 | +0.8 (+5.52%) | 21,561 |
4 Dec 2007 | USD | 14.5 | 14.68 | 14.45 | 14.5 | 3.625 | -0.1 (-0.68%) | 28,572 |
3 Dec 2007 | USD | 14.6 | 14.85 | 14.45 | 14.6 | 3.65 | -0.35 (-2.34%) | 14,719 |
30 Nov 2007 | USD | 14.95 | 15.2 | 14.6 | 14.95 | 3.7375 | +0.4 (+2.75%) | 41,265 |
29 Nov 2007 | USD | 14.55 | 14.8724 | 14.5 | 14.55 | 3.6375 | -0.65 (-4.28%) | 180,060 |
28 Nov 2007 | USD | 15.2 | 15.35 | 14.8 | 15.2 | 3.8 | +0.85 (+5.92%) | 241,464 |
27 Nov 2007 | USD | 14.35 | 14.7 | 14.3 | 14.35 | 3.5875 | -0.45 (-3.04%) | 620,814 |
26 Nov 2007 | USD | 14.8 | 15.45 | 14.8 | 14.8 | 3.7 | -0.1 (-0.67%) | 137,843 |
23 Nov 2007 | USD | 14.9 | 15.3 | 14.9 | 14.9 | 3.725 | -0.84 (-5.34%) | 60,212 |
22 Nov 2007 | USD | 15.74 | 15.74 | 15.74 | 15.74 | 3.935 | 0.0 (0.0%) | 0 |
21 Nov 2007 | USD | 15.74 | 16.15 | 15.4 | 15.74 | 3.935 | +0.34 (+2.21%) | 13,880 |
20 Nov 2007 | USD | 15.4 | 15.65 | 15.25 | 15.4 | 3.85 | +0.85 (+5.84%) | 17,429 |
19 Nov 2007 | USD | 14.55 | 14.85 | 14.55 | 14.55 | 3.6375 | -0.51 (-3.39%) | 16,760 |
16 Nov 2007 | USD | 15.06 | 15.1 | 14.7 | 15.06 | 3.765 | +0.94 (+6.66%) | 15,054 |
15 Nov 2007 | USD | 14.12 | 14.75 | 14.1 | 14.12 | 3.53 | -0.93 (-6.18%) | 131,853 |