Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2007 | USD | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.098 (-0.55%) | 2,400 |
7 Sep 2007 | USD | 17.978 | 18.144 | 17.978 | 17.978 | 17.978 | -0.204 (-1.12%) | 27,100 |
6 Sep 2007 | USD | 18.182 | 18.19 | 18.182 | 18.182 | 18.182 | -0.17 (-0.93%) | 47,049 |
5 Sep 2007 | USD | 18.352 | 18.4 | 18.352 | 18.352 | 18.352 | -0.166 (-0.90%) | 1,416 |
4 Sep 2007 | USD | 18.518 | 18.57 | 18.518 | 18.518 | 18.518 | +0.458 (+2.54%) | 20,416 |
3 Sep 2007 | USD | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | +0.003 (+0.02%) | 0 |
31 Aug 2007 | USD | 18.057 | 18.21 | 18.057 | 18.057 | 18.057 | +0.317 (+1.79%) | 4,360 |
30 Aug 2007 | USD | 17.7399 | 17.814 | 17.7399 | 17.7399 | 17.7399 | +0.36 (+2.07%) | 6,730 |
29 Aug 2007 | USD | 17.38 | 17.49 | 17.38 | 17.38 | 17.38 | +0.016 (+0.09%) | 5,967 |
28 Aug 2007 | USD | 17.3636 | 17.6577 | 17.3636 | 17.3636 | 17.3636 | -0.297 (-1.68%) | 7,041 |
27 Aug 2007 | USD | 17.661 | 17.7888 | 17.661 | 17.661 | 17.661 | +0.081 (+0.46%) | 4,400 |
24 Aug 2007 | USD | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | +0.53 (+3.11%) | 3,200 |
23 Aug 2007 | USD | 17.05 | 17.0616 | 17.05 | 17.05 | 17.05 | +0.494 (+2.98%) | 8,995 |
22 Aug 2007 | USD | 16.5561 | 16.74 | 16.5561 | 16.5561 | 16.5561 | -0.044 (-0.26%) | 33,620 |
21 Aug 2007 | USD | 16.6 | 16.8201 | 16.6 | 16.6 | 16.6 | -0.259 (-1.53%) | 5,500 |
20 Aug 2007 | USD | 16.8586 | 17.0765 | 16.8586 | 16.8586 | 16.8586 | +0.019 (+0.11%) | 75,475 |
17 Aug 2007 | USD | 16.84 | 17.41 | 16.84 | 16.84 | 16.84 | +0.401 (+2.44%) | 23,309 |
16 Aug 2007 | USD | 16.4387 | 17.0601 | 16.4387 | 16.4387 | 16.4387 | -0.702 (-4.10%) | 24,586 |
15 Aug 2007 | USD | 17.1411 | 17.4696 | 17.1411 | 17.1411 | 17.1411 | -0.329 (-1.88%) | 7,200 |
14 Aug 2007 | USD | 17.47 | 17.88 | 17.47 | 17.47 | 17.47 | -0.46 (-2.57%) | 6,916 |
13 Aug 2007 | USD | 17.93 | 17.95 | 17.93 | 17.93 | 17.93 | +0.15 (+0.84%) | 7,400 |
10 Aug 2007 | USD | 17.78 | 17.8049 | 17.78 | 17.78 | 17.78 | -0.065 (-0.36%) | 9,133 |
9 Aug 2007 | USD | 17.8449 | 17.879 | 17.8449 | 17.8449 | 17.8449 | -0.285 (-1.57%) | 8,000 |
8 Aug 2007 | USD | 18.13 | 18.3927 | 18.13 | 18.13 | 18.13 | +0.258 (+1.44%) | 9,700 |
7 Aug 2007 | USD | 17.872 | 18.154 | 17.872 | 17.872 | 17.872 | -0.408 (-2.23%) | 55,094 |
6 Aug 2007 | USD | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.005 (-0.03%) | 0 |
3 Aug 2007 | USD | 18.2848 | 18.9725 | 18.2848 | 18.2848 | 18.2848 | -0.522 (-2.78%) | 11,600 |
2 Aug 2007 | USD | 18.807 | 18.8226 | 18.807 | 18.807 | 18.807 | +0.139 (+0.75%) | 6,220 |
1 Aug 2007 | USD | 18.6676 | 18.9254 | 18.6676 | 18.6676 | 18.6676 | -0.213 (-1.13%) | 6,700 |
31 Jul 2007 | USD | 18.881 | 19.035 | 18.881 | 18.881 | 18.881 | +0.258 (+1.39%) | 6,196 |