Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2007 | USD | 20.3 | 20.56 | 20.3 | 20.56 | 20.56 | +0.46 (+2.29%) | 18,600 |
21 Aug 2007 | USD | 20.1 | 20.1 | 20.1 | 20.1 | 20.1 | 0.0 (0.0%) | 500 |
20 Aug 2007 | USD | 20.9 | 20.9 | 19.8 | 20.1 | 20.1 | +0.11 (+0.55%) | 4,900 |
17 Aug 2007 | USD | 19.51 | 20 | 19.51 | 19.99 | 19.99 | +1.99 (+11.06%) | 4,400 |
16 Aug 2007 | USD | 16.74 | 18 | 16.72 | 18 | 18 | +1.2 (+7.14%) | 7,500 |
15 Aug 2007 | USD | 18.01 | 18.4 | 16.25 | 16.8 | 16.8 | -2.2 (-11.58%) | 23,900 |
14 Aug 2007 | USD | 20 | 20 | 19 | 19 | 19 | -1.65 (-7.99%) | 3,400 |
13 Aug 2007 | USD | 20.5 | 20.85 | 19.4 | 20.65 | 20.65 | +1.05 (+5.36%) | 8,600 |
10 Aug 2007 | USD | 19.4 | 19.8 | 17.61 | 19.6 | 19.6 | -0.2 (-1.01%) | 9,800 |
9 Aug 2007 | USD | 19.89 | 20.45 | 19.6 | 19.8 | 19.8 | -0.3 (-1.49%) | 2,200 |
8 Aug 2007 | USD | 18.52 | 20.5 | 17.03 | 20.1 | 20.1 | +1.8 (+9.84%) | 7,400 |
7 Aug 2007 | USD | 17.7 | 18.3 | 15.6 | 18.3 | 18.3 | +0.45 (+2.52%) | 11,700 |
6 Aug 2007 | USD | 17 | 18.25 | 16.93 | 17.85 | 17.85 | +0.3 (+1.71%) | 8,400 |
3 Aug 2007 | USD | 18.51 | 18.51 | 17.1 | 17.55 | 17.55 | -0.65 (-3.57%) | 22,800 |
2 Aug 2007 | USD | 20 | 20 | 17.5 | 18.2 | 18.2 | +2.2 (+13.75%) | 28,400 |
1 Aug 2007 | USD | 16.25 | 16.25 | 5 | 16 | 16 | -1.45 (-8.31%) | 41,900 |
31 Jul 2007 | USD | 20.5 | 20.55 | 17.3 | 17.45 | 17.45 | -3.3 (-15.90%) | 37,100 |
30 Jul 2007 | USD | 21 | 21.7 | 19.7 | 20.75 | 20.75 | -0.73 (-3.40%) | 15,600 |
27 Jul 2007 | USD | 20.55 | 21.78 | 20.55 | 21.48 | 21.48 | +1.08 (+5.29%) | 6,600 |
26 Jul 2007 | USD | 21.1 | 21.1 | 19.44 | 20.4 | 20.4 | -1.1 (-5.12%) | 15,500 |
25 Jul 2007 | USD | 22.7 | 22.75 | 21.01 | 21.5 | 21.5 | -1.05 (-4.66%) | 24,200 |
24 Jul 2007 | USD | 23.14 | 23.14 | 22.39 | 22.55 | 22.55 | -0.44 (-1.91%) | 3,400 |
23 Jul 2007 | USD | 23.8 | 24 | 22.35 | 22.99 | 22.99 | -0.52 (-2.21%) | 23,900 |
20 Jul 2007 | USD | 24.01 | 24.01 | 23.26 | 23.51 | 23.51 | -0.65 (-2.69%) | 6,400 |
19 Jul 2007 | USD | 23.9 | 24.16 | 23.3 | 24.16 | 24.16 | +0.41 (+1.73%) | 9,000 |
18 Jul 2007 | USD | 24.61 | 24.63 | 23.57 | 23.75 | 23.75 | -1.1 (-4.43%) | 9,200 |
17 Jul 2007 | USD | 25.01 | 25.01 | 24.48 | 24.85 | 24.85 | -0.2 (-0.80%) | 5,000 |
16 Jul 2007 | USD | 25.1 | 25.1 | 25.05 | 25.05 | 25.05 | +0.03 (+0.12%) | 2,700 |
13 Jul 2007 | USD | 25 | 25.17 | 25 | 25.02 | 25.02 | +0.12 (+0.48%) | 1,000 |
12 Jul 2007 | USD | 24.87 | 24.9 | 24.87 | 24.9 | 24.9 | 0.0 (0.0%) | 400 |