Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2007 | USD | 17.69 | 18.13 | 17.42 | 18.09 | 18.09 | +0.33 (+1.86%) | 208,200 |
28 Sep 2007 | USD | 18.2 | 18.24 | 17.36 | 17.76 | 17.76 | -0.46 (-2.52%) | 272,200 |
27 Sep 2007 | USD | 17.55 | 18.25 | 17.48 | 18.22 | 18.22 | +0.97 (+5.62%) | 362,800 |
26 Sep 2007 | USD | 16.95 | 17.33 | 16.76 | 17.25 | 17.25 | +0.5 (+2.99%) | 467,000 |
25 Sep 2007 | USD | 17.88 | 17.99 | 16.65 | 16.75 | 16.75 | -1.17 (-6.53%) | 531,700 |
24 Sep 2007 | USD | 17.72 | 18.2 | 17.72 | 17.92 | 17.92 | +0.14 (+0.79%) | 226,000 |
21 Sep 2007 | USD | 18 | 18.49 | 17.67 | 17.78 | 17.78 | -0.14 (-0.78%) | 330,200 |
20 Sep 2007 | USD | 18.4 | 18.59 | 17.73 | 17.92 | 17.92 | -0.58 (-3.14%) | 148,800 |
19 Sep 2007 | USD | 18.2 | 18.88 | 17.75 | 18.5 | 18.5 | +0.36 (+1.99%) | 685,400 |
18 Sep 2007 | USD | 17.26 | 18.14 | 17.05 | 18.1399 | 18.1399 | +1.01 (+5.90%) | 645,700 |
17 Sep 2007 | USD | 18.1 | 18.92 | 17.08 | 17.13 | 17.13 | -1.44 (-7.75%) | 940,600 |
14 Sep 2007 | USD | 18.05 | 18.7 | 18 | 18.57 | 18.57 | +0.71 (+3.98%) | 969,500 |
13 Sep 2007 | USD | 17.3 | 18.99 | 17.01 | 17.86 | 17.86 | +0.82 (+4.81%) | 1,300,300 |
12 Sep 2007 | USD | 16.34 | 17.34 | 16.11 | 17.04 | 17.04 | +0.66 (+4.03%) | 562,300 |
11 Sep 2007 | USD | 16.2 | 16.61 | 15.97 | 16.38 | 16.38 | +0.46 (+2.89%) | 382,900 |
10 Sep 2007 | USD | 16 | 16.11 | 15.1 | 15.92 | 15.92 | +0.08 (+0.51%) | 480,100 |
7 Sep 2007 | USD | 16.53 | 16.68 | 15.69 | 15.84 | 15.84 | -1.03 (-6.11%) | 434,000 |
6 Sep 2007 | USD | 16.96 | 17.0699 | 16.77 | 16.87 | 16.87 | +0.02 (+0.12%) | 227,000 |
5 Sep 2007 | USD | 17 | 17 | 16.54 | 16.85 | 16.85 | -0.22 (-1.29%) | 217,500 |
4 Sep 2007 | USD | 16.4 | 17.07 | 16.25 | 17.07 | 17.07 | +0.61 (+3.71%) | 439,300 |
3 Sep 2007 | USD | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 17.09 | 17.09 | 16.34 | 16.46 | 16.46 | -0.25 (-1.50%) | 251,700 |
30 Aug 2007 | USD | 16.88 | 17.09 | 16.52 | 16.71 | 16.71 | -0.35 (-2.05%) | 276,800 |
29 Aug 2007 | USD | 16.98 | 17.23 | 16.35 | 17.06 | 17.06 | +0.21 (+1.25%) | 576,400 |
28 Aug 2007 | USD | 17.36 | 17.41 | 16.78 | 16.85 | 16.85 | -0.69 (-3.93%) | 359,400 |
27 Aug 2007 | USD | 17.5 | 17.8 | 16.98 | 17.54 | 17.54 | -0.18 (-1.02%) | 253,100 |
24 Aug 2007 | USD | 17.95 | 18.48 | 17.64 | 17.72 | 17.72 | -0.19 (-1.06%) | 276,500 |
23 Aug 2007 | USD | 18.09 | 18.3468 | 17.77 | 17.91 | 17.91 | -0.08 (-0.44%) | 233,400 |
22 Aug 2007 | USD | 17.35 | 18.1199 | 17.35 | 17.99 | 17.99 | +0.84 (+4.90%) | 233,700 |
21 Aug 2007 | USD | 17.18 | 17.71 | 17.01 | 17.15 | 17.15 | +0.1 (+0.59%) | 270,600 |