Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2007 | USD | 18.07 | 18.15 | 17.93 | 18.15 | 184,960.4064 | +0.1 (+0.55%) | 5 |
30 Jan 2007 | USD | 18 | 18.18 | 17.91 | 18.05 | 183,941.3408 | +0.03 (+0.17%) | 5 |
29 Jan 2007 | USD | 17.84 | 18.06 | 17.77 | 18.02 | 183,635.6211 | +0.21 (+1.18%) | 6 |
26 Jan 2007 | USD | 18.05 | 18.05 | 17.64 | 17.81 | 181,495.5834 | -0.13 (-0.72%) | 5 |
25 Jan 2007 | USD | 17.78 | 17.96 | 17.62 | 17.94 | 182,820.3686 | +0.17 (+0.96%) | 7 |
24 Jan 2007 | USD | 17.6 | 17.77 | 17.56 | 17.77 | 181,087.9571 | +0.17 (+0.97%) | 5 |
23 Jan 2007 | USD | 17.44 | 17.89 | 17.33 | 17.6 | 179,355.5456 | +0.21 (+1.21%) | 8 |
22 Jan 2007 | USD | 17.455 | 17.5 | 17.27 | 17.39 | 177,215.5078 | -0.04 (-0.23%) | 5 |
19 Jan 2007 | USD | 17.5 | 17.59 | 17.38 | 17.43 | 177,623.1341 | -0.07 (-0.40%) | 7 |
18 Jan 2007 | USD | 17.47 | 17.65 | 17.32 | 17.5 | 178,336.48 | +0.1 (+0.57%) | 10 |
17 Jan 2007 | USD | 17.73 | 17.75 | 17.33 | 17.4 | 177,317.4144 | -0.3 (-1.69%) | 9 |
16 Jan 2007 | USD | 17.87 | 17.9 | 17.65 | 17.7 | 180,374.6112 | -0.1 (-0.56%) | 6 |
15 Jan 2007 | USD | 17.8 | 17.8 | 17.8 | 17.8 | 181,393.6768 | 0.0 (0.0%) | 0 |
12 Jan 2007 | USD | 17.9 | 17.94 | 17.67 | 17.8 | 181,393.6768 | -0.01 (-0.06%) | 9 |
11 Jan 2007 | USD | 17.5 | 17.92 | 17.42 | 17.81 | 181,495.5834 | +0.45 (+2.59%) | 22 |
10 Jan 2007 | USD | 17.28 | 17.52 | 17.2 | 17.36 | 176,909.7882 | -1.43 (-7.61%) | 46 |
9 Jan 2007 | USD | 18.65 | 18.9 | 18.6 | 18.79 | 191,482.4262 | +0.15 (+0.80%) | 6 |
8 Jan 2007 | USD | 18.17 | 18.69 | 18.1399 | 18.64 | 189,953.8278 | +0.61 (+3.38%) | 9 |
5 Jan 2007 | USD | 18.1 | 18.23 | 17.97 | 18.03 | 183,737.5277 | -0.08 (-0.44%) | 6 |
4 Jan 2007 | USD | 17.9 | 18.25 | 17.66 | 18.11 | 184,552.7802 | +0.69 (+3.96%) | 12 |
3 Jan 2007 | USD | 17.3 | 17.54 | 17.29 | 17.42 | 177,521.2275 | +0.08 (+0.46%) | 7 |
2 Jan 2007 | USD | 17.34 | 17.34 | 17.34 | 17.34 | 176,705.975 | 0.0 (0.0%) | 0 |
1 Jan 2007 | USD | 17.34 | 17.34 | 17.34 | 17.34 | 176,705.975 | 0.0 (0.0%) | 0 |
29 Dec 2006 | USD | 17.43 | 17.5 | 17.26 | 17.34 | 176,705.975 | -0.09 (-0.52%) | 3 |
28 Dec 2006 | USD | 17.28 | 17.46 | 17.09 | 17.43 | 177,623.1341 | +0.15 (+0.87%) | 2 |
27 Dec 2006 | USD | 17.4 | 17.45 | 17.15 | 17.28 | 176,094.5357 | -0.07 (-0.40%) | 3 |
26 Dec 2006 | USD | 17.11 | 17.36 | 16.92 | 17.35 | 176,807.8816 | +0.36 (+2.12%) | 2 |
25 Dec 2006 | USD | 16.99 | 16.99 | 16.99 | 16.99 | 173,139.2454 | 0.0 (0.0%) | 0 |
22 Dec 2006 | USD | 17.35 | 17.35 | 16.96 | 16.99 | 173,139.2454 | -0.24 (-1.39%) | 4 |
21 Dec 2006 | USD | 17 | 17.33 | 16.86 | 17.23 | 175,585.0029 | +0.26 (+1.53%) | 8 |