Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2007 | USD | 11.35 | 11.35 | 10.5 | 11 | 55 | -0.37 (-3.25%) | 127,500 |
12 Dec 2007 | USD | 11.96 | 11.98 | 11.32 | 11.37 | 56.85 | -0.39 (-3.32%) | 109,600 |
11 Dec 2007 | USD | 11.8 | 11.91 | 11.75 | 11.76 | 58.8 | -0.04 (-0.34%) | 27,100 |
10 Dec 2007 | USD | 11.76 | 11.85 | 11.75 | 11.8 | 59 | +0.04 (+0.34%) | 24,300 |
7 Dec 2007 | USD | 11.99 | 12.11 | 11.69 | 11.76 | 58.8 | -0.25 (-2.08%) | 49,900 |
6 Dec 2007 | USD | 12.1 | 12.19 | 12 | 12.01 | 60.05 | -0.13 (-1.07%) | 78,400 |
5 Dec 2007 | USD | 11.91 | 12.14 | 11.7926 | 12.14 | 60.7 | +0.35 (+2.97%) | 58,200 |
4 Dec 2007 | USD | 11.9 | 12.2399 | 11.72 | 11.79 | 58.95 | -0.3 (-2.48%) | 39,305 |
3 Dec 2007 | USD | 11.62 | 12.16 | 11.62 | 12.09 | 60.45 | +0.43 (+3.69%) | 35,600 |
30 Nov 2007 | USD | 12 | 12.11 | 11.6 | 11.66 | 58.3 | -0.02 (-0.17%) | 83,000 |
29 Nov 2007 | USD | 11.9 | 11.9 | 11.53 | 11.68 | 58.4 | -0.19 (-1.60%) | 57,100 |
28 Nov 2007 | USD | 11.93 | 12.05 | 11.77 | 11.87 | 59.35 | +0.02 (+0.17%) | 58,900 |
27 Nov 2007 | USD | 12 | 12.04 | 11.77 | 11.85 | 59.25 | -0.03 (-0.25%) | 34,000 |
26 Nov 2007 | USD | 12.44 | 12.44 | 11.77 | 11.88 | 59.4 | -0.59 (-4.73%) | 47,200 |
23 Nov 2007 | USD | 12.3 | 12.47 | 12.3 | 12.47 | 62.35 | +0.22 (+1.80%) | 6,600 |
22 Nov 2007 | USD | 12.25 | 12.25 | 12.25 | 12.25 | 61.25 | 0.0 (0.0%) | 0 |
21 Nov 2007 | USD | 12.1 | 12.47 | 11.82 | 12.25 | 61.25 | -0.1 (-0.81%) | 100,900 |
20 Nov 2007 | USD | 12.52 | 12.63 | 12.09 | 12.35 | 61.75 | -0.34 (-2.68%) | 34,920 |
19 Nov 2007 | USD | 13.16 | 13.16 | 12.57 | 12.69 | 63.45 | -0.44 (-3.35%) | 53,000 |
16 Nov 2007 | USD | 13.16 | 13.27 | 13.08 | 13.13 | 65.65 | -0.07 (-0.53%) | 22,400 |
15 Nov 2007 | USD | 13.25 | 13.38 | 13.2 | 13.2 | 66 | -0.07 (-0.53%) | 32,500 |
14 Nov 2007 | USD | 13.38 | 13.48 | 13.24 | 13.27 | 66.35 | -0.04 (-0.30%) | 29,600 |
13 Nov 2007 | USD | 13.01 | 13.5 | 13.01 | 13.31 | 66.55 | +0.2 (+1.53%) | 27,300 |
12 Nov 2007 | USD | 13.75 | 13.77 | 13.01 | 13.11 | 65.55 | -0.63 (-4.59%) | 49,700 |
9 Nov 2007 | USD | 13.89 | 14 | 13.74 | 13.74 | 68.7 | -0.2 (-1.43%) | 13,200 |
8 Nov 2007 | USD | 13.8 | 13.95 | 13.58 | 13.94 | 69.7 | +0.14 (+1.01%) | 31,300 |
7 Nov 2007 | USD | 13.9 | 13.9299 | 13.75 | 13.8 | 69 | -0.19 (-1.36%) | 26,600 |
6 Nov 2007 | USD | 13.95 | 14.02 | 13.9301 | 13.99 | 69.95 | +0.04 (+0.29%) | 3,000 |
5 Nov 2007 | USD | 14.05 | 14.05 | 13.95 | 13.95 | 69.75 | -0.18 (-1.27%) | 23,700 |
2 Nov 2007 | USD | 14.05 | 14.2 | 14.05 | 14.13 | 70.65 | -0.06 (-0.42%) | 26,600 |