Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2007 | USD | 10.3 | 10.4099 | 9.66 | 10.01 | 80.08 | -0.25 (-2.44%) | 208,900 |
19 Nov 2007 | USD | 10.47 | 10.63 | 10.1 | 10.26 | 82.08 | -0.34 (-3.21%) | 98,215 |
16 Nov 2007 | USD | 10.91 | 10.97 | 10.42 | 10.6 | 84.8 | -0.25 (-2.30%) | 131,700 |
15 Nov 2007 | USD | 10.81 | 10.95 | 10.59 | 10.85 | 86.8 | -0.04 (-0.37%) | 175,200 |
14 Nov 2007 | USD | 11 | 11.14 | 10.81 | 10.89 | 87.12 | -0.11 (-1%) | 473,700 |
13 Nov 2007 | USD | 10.74 | 11.1 | 10.72 | 11 | 88 | +0.2 (+1.85%) | 414,038 |
12 Nov 2007 | USD | 10.87 | 11.03 | 10.51 | 10.8 | 86.4 | -0.06 (-0.55%) | 291,885 |
9 Nov 2007 | USD | 11.18 | 11.55 | 10.69 | 10.86 | 86.88 | -0.3 (-2.69%) | 472,638 |
8 Nov 2007 | USD | 12.86 | 12.88 | 10.41 | 11.16 | 89.28 | -1.6 (-12.54%) | 1,049,800 |
7 Nov 2007 | USD | 14 | 14 | 12.6 | 12.76 | 102.08 | -1.15 (-8.27%) | 866,800 |
6 Nov 2007 | USD | 13.64 | 13.96 | 13.4 | 13.91 | 111.28 | +0.11 (+0.80%) | 399,900 |
5 Nov 2007 | USD | 13.28 | 13.86 | 12.8 | 13.8 | 110.4 | +0.18 (+1.32%) | 150,600 |
2 Nov 2007 | USD | 13.88 | 13.88 | 13.3601 | 13.62 | 108.96 | +0.18 (+1.34%) | 110,200 |
1 Nov 2007 | USD | 13.88 | 13.88 | 13.3 | 13.44 | 107.52 | -0.44 (-3.17%) | 131,300 |
31 Oct 2007 | USD | 13.78 | 14 | 13.4 | 13.88 | 111.04 | +0.3 (+2.21%) | 119,600 |
30 Oct 2007 | USD | 14.15 | 14.48 | 13.2 | 13.58 | 108.64 | -0.57 (-4.03%) | 348,900 |
29 Oct 2007 | USD | 15.24 | 15.5 | 14.02 | 14.15 | 113.2 | -0.66 (-4.46%) | 229,900 |
26 Oct 2007 | USD | 14.45 | 15.25 | 14.37 | 14.81 | 118.48 | +0.46 (+3.21%) | 321,600 |
25 Oct 2007 | USD | 14.23 | 14.5 | 14.01 | 14.35 | 114.8 | +0.35 (+2.50%) | 289,900 |
24 Oct 2007 | USD | 14 | 14.25 | 13.7 | 14 | 112 | -0.1 (-0.71%) | 212,700 |
23 Oct 2007 | USD | 14.02 | 14.19 | 13.55 | 14.1 | 112.8 | +0.67 (+4.99%) | 178,700 |
22 Oct 2007 | USD | 12.8 | 13.55 | 12.6 | 13.43 | 107.44 | +0.3 (+2.28%) | 201,500 |
19 Oct 2007 | USD | 13.6 | 13.6 | 13.03 | 13.13 | 105.04 | -0.42 (-3.10%) | 163,800 |
18 Oct 2007 | USD | 13.25 | 13.55 | 13.16 | 13.55 | 108.4 | +0.25 (+1.88%) | 61,400 |
17 Oct 2007 | USD | 13 | 13.73 | 12.88 | 13.3 | 106.4 | +0.46 (+3.58%) | 198,800 |
16 Oct 2007 | USD | 12.78 | 12.99 | 12.51 | 12.84 | 102.72 | +0.01 (+0.08%) | 180,500 |
15 Oct 2007 | USD | 12.7 | 12.95 | 12.39 | 12.83 | 102.64 | +0.18 (+1.42%) | 186,400 |
12 Oct 2007 | USD | 12.53 | 12.8 | 12.5 | 12.65 | 101.2 | +0.11 (+0.88%) | 163,100 |
11 Oct 2007 | USD | 12.45 | 12.74 | 11.8 | 12.54 | 100.32 | +0.02 (+0.16%) | 264,000 |
10 Oct 2007 | USD | 12.35 | 12.59 | 12.18 | 12.52 | 100.16 | +0.17 (+1.38%) | 196,900 |