Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2007 | USD | 14.69 | 15.51 | 14.69 | 15.1 | 75.5 | +0.11 (+0.73%) | 49,000 |
8 Aug 2007 | USD | 14.51 | 15.17 | 14.51 | 14.99 | 74.95 | +0.21 (+1.42%) | 69,100 |
7 Aug 2007 | USD | 14.3 | 15.28 | 14.29 | 14.78 | 73.9 | +0.4 (+2.78%) | 114,200 |
6 Aug 2007 | USD | 15.37 | 15.37 | 14.05 | 14.38 | 71.9 | -0.92 (-6.01%) | 128,400 |
3 Aug 2007 | USD | 15.6 | 15.65 | 15.3 | 15.3 | 76.5 | -0.38 (-2.42%) | 68,400 |
2 Aug 2007 | USD | 15.78 | 15.82 | 15.67 | 15.68 | 78.4 | -0.07 (-0.44%) | 22,000 |
1 Aug 2007 | USD | 15.85 | 15.85 | 15.63 | 15.75 | 78.75 | -0.05 (-0.32%) | 24,700 |
31 Jul 2007 | USD | 15.73 | 15.85 | 15.65 | 15.8 | 79 | +0.14 (+0.89%) | 17,500 |
30 Jul 2007 | USD | 16 | 16 | 15.61 | 15.66 | 78.3 | -0.32 (-2.00%) | 26,200 |
27 Jul 2007 | USD | 15.61 | 16.17 | 15.61 | 15.98 | 79.9 | +0.35 (+2.24%) | 38,600 |
26 Jul 2007 | USD | 15.75 | 15.84 | 15.55 | 15.63 | 78.15 | -0.11 (-0.70%) | 37,800 |
25 Jul 2007 | USD | 15.66 | 15.8199 | 15.55 | 15.74 | 78.7 | -0.04 (-0.25%) | 79,200 |
24 Jul 2007 | USD | 15.9 | 15.95 | 15.63 | 15.78 | 78.9 | -0.15 (-0.94%) | 71,200 |
23 Jul 2007 | USD | 16.25 | 16.25 | 15.8 | 15.93 | 79.65 | -0.07 (-0.44%) | 33,800 |
20 Jul 2007 | USD | 15.95 | 16.29 | 15.7 | 16 | 80 | +0.05 (+0.31%) | 70,600 |
19 Jul 2007 | USD | 16 | 16.1799 | 15.7 | 15.95 | 79.75 | -0.17 (-1.05%) | 77,400 |
18 Jul 2007 | USD | 16.6 | 16.6 | 16.04 | 16.12 | 80.6 | -0.49 (-2.95%) | 57,300 |
17 Jul 2007 | USD | 16.7 | 16.789 | 16.61 | 16.61 | 83.05 | -0.05 (-0.30%) | 27,700 |
16 Jul 2007 | USD | 16.91 | 17.01 | 16.62 | 16.66 | 83.3 | -0.23 (-1.36%) | 19,300 |
13 Jul 2007 | USD | 17.05 | 17.29 | 16.75 | 16.89 | 84.45 | 0.0 (0.0%) | 35,900 |
12 Jul 2007 | USD | 16.93 | 17.36 | 16.68 | 16.89 | 84.45 | -0.04 (-0.24%) | 91,900 |
11 Jul 2007 | USD | 16.95 | 17 | 16.84 | 16.93 | 84.65 | 0.0 (0.0%) | 38,600 |
10 Jul 2007 | USD | 16.8 | 17.13 | 16.8 | 16.93 | 84.65 | +0.13 (+0.77%) | 28,400 |
9 Jul 2007 | USD | 16.82 | 17.37 | 16.53 | 16.8 | 84 | -0.05 (-0.30%) | 43,800 |
6 Jul 2007 | USD | 16.88 | 17.05 | 16.85 | 16.85 | 84.25 | -0.02 (-0.12%) | 24,000 |
5 Jul 2007 | USD | 16.76 | 17 | 16.54 | 16.87 | 84.35 | +0.41 (+2.49%) | 58,400 |
4 Jul 2007 | USD | 16.46 | 16.46 | 16.46 | 16.46 | 82.3 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 17.14 | 17.14 | 16.42 | 16.46 | 82.3 | -0.68 (-3.97%) | 99,900 |
2 Jul 2007 | USD | 17.58 | 17.58 | 17.1 | 17.14 | 85.7 | -0.29 (-1.66%) | 61,600 |
29 Jun 2007 | USD | 17.97 | 18.11 | 17.43 | 17.43 | 87.15 | -0.49 (-2.73%) | 45,300 |