Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2007 | USD | 16.58 | 16.58 | 16.1 | 16.26 | 16.26 | -0.24 (-1.45%) | 181,200 |
26 Nov 2007 | USD | 16.92 | 16.96 | 16.45 | 16.5 | 16.5 | -0.34 (-2.02%) | 194,600 |
23 Nov 2007 | USD | 16.6 | 17.14 | 15.98 | 16.84 | 16.84 | +0.3 (+1.81%) | 116,500 |
22 Nov 2007 | USD | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.0 (0.0%) | 0 |
21 Nov 2007 | USD | 16.74 | 17.01 | 16.45 | 16.54 | 16.54 | -0.23 (-1.37%) | 189,400 |
20 Nov 2007 | USD | 16.73 | 17.03 | 16.63 | 16.77 | 16.77 | +0.16 (+0.96%) | 223,400 |
19 Nov 2007 | USD | 16.74 | 16.75 | 16.49 | 16.61 | 16.61 | -0.26 (-1.54%) | 263,300 |
16 Nov 2007 | USD | 16.92 | 17.04 | 16.77 | 16.87 | 16.87 | 0.0 (0.0%) | 204,600 |
15 Nov 2007 | USD | 16.8 | 17.1 | 16.65 | 16.87 | 16.87 | -0.06 (-0.35%) | 188,700 |
14 Nov 2007 | USD | 17.44 | 17.44 | 16.59 | 16.93 | 16.93 | -0.32 (-1.86%) | 541,000 |
13 Nov 2007 | USD | 17.75 | 17.75 | 16.86 | 17.25 | 17.25 | -0.37 (-2.10%) | 727,260 |
12 Nov 2007 | USD | 17.08 | 17.81 | 17 | 17.62 | 17.62 | +0.54 (+3.16%) | 177,500 |
9 Nov 2007 | USD | 17 | 17.48 | 16.93 | 17.08 | 17.08 | -0.14 (-0.81%) | 125,500 |
8 Nov 2007 | USD | 17.46 | 17.46 | 17 | 17.22 | 17.22 | -0.07 (-0.40%) | 199,600 |
7 Nov 2007 | USD | 17.2 | 17.53 | 16.92 | 17.29 | 17.29 | -0.01 (-0.06%) | 277,600 |
6 Nov 2007 | USD | 17.17 | 17.43 | 17.17 | 17.3 | 17.3 | +0.13 (+0.76%) | 167,600 |
5 Nov 2007 | USD | 16.95 | 17.36 | 16.9 | 17.17 | 17.17 | -0.06 (-0.35%) | 179,400 |
2 Nov 2007 | USD | 17.08 | 17.35 | 16.87 | 17.23 | 17.23 | +0.33 (+1.95%) | 109,700 |
1 Nov 2007 | USD | 17.05 | 17.26 | 16.7 | 16.9 | 16.9 | -0.31 (-1.80%) | 185,800 |
31 Oct 2007 | USD | 17.23 | 17.45 | 16.97 | 17.21 | 17.21 | +0.01 (+0.06%) | 229,700 |
30 Oct 2007 | USD | 17.41 | 17.52 | 17.07 | 17.2 | 17.2 | -0.22 (-1.26%) | 107,700 |
29 Oct 2007 | USD | 17.87 | 17.97 | 17.3 | 17.42 | 17.42 | -0.56 (-3.11%) | 131,100 |
26 Oct 2007 | USD | 17.51 | 17.98 | 17.33 | 17.98 | 17.98 | +0.67 (+3.87%) | 191,800 |
25 Oct 2007 | USD | 17.15 | 17.53 | 17.12 | 17.31 | 17.31 | +0.21 (+1.23%) | 220,000 |
24 Oct 2007 | USD | 17.25 | 17.37 | 17.01 | 17.1 | 17.1 | -0.18 (-1.04%) | 153,400 |
23 Oct 2007 | USD | 17.6 | 17.62 | 17.09 | 17.28 | 17.28 | -0.21 (-1.20%) | 176,400 |
22 Oct 2007 | USD | 17.41 | 17.97 | 17.41 | 17.49 | 17.49 | -0.23 (-1.30%) | 81,300 |
19 Oct 2007 | USD | 18.12 | 18.2 | 17.47 | 17.72 | 17.72 | -0.48 (-2.64%) | 203,000 |
18 Oct 2007 | USD | 18.46 | 18.7 | 18.03 | 18.2 | 18.2 | -0.3 (-1.62%) | 327,100 |
17 Oct 2007 | USD | 18.52 | 18.67 | 18.24 | 18.5 | 18.5 | +0.23 (+1.26%) | 157,600 |