Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2007 | USD | 16.19 | 16.19 | 15.61 | 16.12 | 16.12 | +0.1 (+0.62%) | 124,548 |
4 Oct 2007 | USD | 15.99 | 16.05 | 15.67 | 16.02 | 16.02 | +0.13 (+0.82%) | 85,106 |
3 Oct 2007 | USD | 15.72 | 16.02 | 15.36 | 15.89 | 15.89 | +0.08 (+0.51%) | 183,259 |
2 Oct 2007 | USD | 15.46 | 15.92 | 15.42 | 15.81 | 15.81 | +0.4 (+2.60%) | 355,897 |
1 Oct 2007 | USD | 15.23 | 15.55 | 14.91 | 15.41 | 15.41 | +0.2 (+1.31%) | 202,057 |
28 Sep 2007 | USD | 15.32 | 15.45 | 15.1 | 15.21 | 15.21 | -0.14 (-0.91%) | 112,901 |
27 Sep 2007 | USD | 15.5 | 15.53 | 15.25 | 15.35 | 15.35 | -0.12 (-0.78%) | 91,864 |
26 Sep 2007 | USD | 15.35 | 15.5 | 15.05 | 15.47 | 15.47 | +0.2 (+1.31%) | 315,153 |
25 Sep 2007 | USD | 15.07 | 15.41 | 14.96 | 15.27 | 15.27 | +0.16 (+1.06%) | 73,482 |
24 Sep 2007 | USD | 15.65 | 16.05 | 15.09 | 15.11 | 15.11 | -0.61 (-3.88%) | 155,263 |
21 Sep 2007 | USD | 16.02 | 16.12 | 15.41 | 15.72 | 15.72 | -0.19 (-1.19%) | 173,764 |
20 Sep 2007 | USD | 15.58 | 15.93 | 15.5 | 15.91 | 15.91 | +0.35 (+2.25%) | 70,283 |
19 Sep 2007 | USD | 15.36 | 15.75 | 15.25 | 15.56 | 15.56 | +0.32 (+2.10%) | 192,460 |
18 Sep 2007 | USD | 15.04 | 15.48 | 14.64 | 15.24 | 15.24 | +0.23 (+1.53%) | 215,971 |
17 Sep 2007 | USD | 15.26 | 15.62 | 14.91 | 15.01 | 15.01 | -0.31 (-2.02%) | 160,498 |
14 Sep 2007 | USD | 15.47 | 15.5 | 15.16 | 15.32 | 15.32 | -0.31 (-1.98%) | 88,624 |
13 Sep 2007 | USD | 15.75 | 15.94 | 15.57 | 15.63 | 15.63 | -0.07 (-0.45%) | 120,151 |
12 Sep 2007 | USD | 15.87 | 16.33 | 15.3 | 15.7 | 15.7 | -0.17 (-1.07%) | 228,194 |
11 Sep 2007 | USD | 15.68 | 16.17 | 15.68 | 15.87 | 15.87 | +0.3 (+1.93%) | 233,151 |
10 Sep 2007 | USD | 16.43 | 16.57 | 15.45 | 15.57 | 15.57 | -0.69 (-4.24%) | 445,559 |
7 Sep 2007 | USD | 16.97 | 16.97 | 16.09 | 16.26 | 16.26 | -1.11 (-6.39%) | 342,478 |
6 Sep 2007 | USD | 17.6 | 17.93 | 17.13 | 17.37 | 17.37 | -0.15 (-0.86%) | 194,929 |
5 Sep 2007 | USD | 17.87 | 18.01 | 17.14 | 17.52 | 17.52 | -0.43 (-2.40%) | 256,083 |
4 Sep 2007 | USD | 18.02 | 18.28 | 17.57 | 17.95 | 17.95 | -0.11 (-0.61%) | 271,411 |
3 Sep 2007 | USD | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 18.19 | 18.26 | 17.7 | 18.06 | 18.06 | +0.08 (+0.44%) | 91,075 |
30 Aug 2007 | USD | 18.24 | 18.79 | 17.86 | 17.98 | 17.98 | -0.53 (-2.86%) | 95,495 |
29 Aug 2007 | USD | 18 | 18.54 | 17.59 | 18.51 | 18.51 | +0.6 (+3.35%) | 142,838 |
28 Aug 2007 | USD | 18.38 | 18.38 | 17.55 | 17.91 | 17.91 | -0.49 (-2.66%) | 125,687 |
27 Aug 2007 | USD | 18.26 | 18.62 | 18.01 | 18.4 | 18.4 | +0.64 (+3.60%) | 118,804 |