Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2007 | USD | 15.42 | 15.69 | 15.42 | 15.6 | 15.6 | 0.0 (0.0%) | 12,880 |
12 Oct 2007 | USD | 15.39 | 15.6 | 15.39 | 15.6 | 15.6 | +0.01 (+0.06%) | 5,400 |
11 Oct 2007 | USD | 15.5 | 15.59 | 15.31 | 15.59 | 15.59 | +0.09 (+0.58%) | 8,590 |
10 Oct 2007 | USD | 15.6 | 15.6 | 15.4 | 15.5 | 15.5 | -0.1 (-0.64%) | 3,533 |
9 Oct 2007 | USD | 15.604 | 15.604 | 15.6 | 15.6 | 15.6 | -0.01 (-0.06%) | 2,326 |
8 Oct 2007 | USD | 15.62 | 15.686 | 15.61 | 15.61 | 15.61 | -0.33 (-2.07%) | 700 |
5 Oct 2007 | USD | 15.45 | 15.94 | 15.45 | 15.94 | 15.94 | +0.44 (+2.84%) | 14,847 |
4 Oct 2007 | USD | 15.53 | 15.74 | 15.46 | 15.5 | 15.5 | -0.6 (-3.73%) | 6,696 |
3 Oct 2007 | USD | 16.1 | 16.1 | 16 | 16.1 | 16.1 | +0.17 (+1.07%) | 5,100 |
2 Oct 2007 | USD | 15.91 | 16 | 15.84 | 15.93 | 15.93 | -0.07 (-0.44%) | 3,438 |
1 Oct 2007 | USD | 15.85 | 16.08 | 15.5301 | 16 | 16 | +0.01 (+0.06%) | 30,646 |
28 Sep 2007 | USD | 16 | 16.3 | 15.55 | 15.99 | 15.99 | -0.24 (-1.48%) | 18,522 |
27 Sep 2007 | USD | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.41 (-2.46%) | 664 |
26 Sep 2007 | USD | 16.08 | 16.8 | 16.08 | 16.64 | 16.64 | +0.53 (+3.29%) | 3,499 |
25 Sep 2007 | USD | 16.5 | 16.6215 | 16.11 | 16.11 | 16.11 | -0.56 (-3.36%) | 10,000 |
24 Sep 2007 | USD | 16.55 | 16.67 | 16.51 | 16.67 | 16.67 | +0.06 (+0.36%) | 1,438 |
21 Sep 2007 | USD | 16.94 | 17.16 | 16.56 | 16.61 | 16.61 | -0.05 (-0.30%) | 3,776 |
20 Sep 2007 | USD | 17.36 | 17.36 | 16.66 | 16.66 | 16.66 | -1.02 (-5.77%) | 6,621 |
19 Sep 2007 | USD | 16.75 | 17.69 | 16.25 | 17.68 | 17.68 | +0.88 (+5.24%) | 8,485 |
18 Sep 2007 | USD | 16.29 | 16.8 | 16.25 | 16.8 | 16.8 | +0.43 (+2.63%) | 6,114 |
17 Sep 2007 | USD | 16.68 | 16.92 | 16.26 | 16.37 | 16.37 | -0.53 (-3.14%) | 3,659 |
14 Sep 2007 | USD | 16.44 | 17 | 16.4 | 16.9 | 16.9 | +0.36 (+2.18%) | 2,400 |
13 Sep 2007 | USD | 16.75 | 16.92 | 16.5001 | 16.54 | 16.54 | -0.11 (-0.66%) | 1,525 |
12 Sep 2007 | USD | 16.6 | 16.68 | 16.6 | 16.65 | 16.65 | 0.0 (0.0%) | 3,291 |
11 Sep 2007 | USD | 16.5 | 16.65 | 16.45 | 16.65 | 16.65 | +0.15 (+0.91%) | 12,816 |
10 Sep 2007 | USD | 16.6215 | 16.6499 | 16.5 | 16.5 | 16.5 | -0.1 (-0.60%) | 2,400 |
7 Sep 2007 | USD | 16.692 | 16.692 | 16.54 | 16.6 | 16.6 | +0.03 (+0.18%) | 964 |
6 Sep 2007 | USD | 16.51 | 16.67 | 16.5 | 16.57 | 16.57 | -0.05 (-0.30%) | 4,600 |
5 Sep 2007 | USD | 16.5 | 16.65 | 16.31 | 16.62 | 16.62 | -0.03 (-0.18%) | 2,200 |
4 Sep 2007 | USD | 16.42 | 16.72 | 16.35 | 16.65 | 16.65 | +0.2 (+1.22%) | 8,095 |