Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2007 | USD | 17.22 | 17.25 | 17.1 | 17.16 | 17.16 | -0.09 (-0.52%) | 363,300 |
24 Jul 2007 | USD | 17.25 | 17.29 | 17.16 | 17.25 | 17.25 | -0.07 (-0.40%) | 259,800 |
23 Jul 2007 | USD | 17.11 | 17.45 | 17.11 | 17.32 | 17.32 | +0.11 (+0.64%) | 235,300 |
20 Jul 2007 | USD | 17.2 | 17.4 | 17.04 | 17.21 | 17.21 | -0.01 (-0.06%) | 294,300 |
19 Jul 2007 | USD | 17.17 | 17.3 | 17.1 | 17.22 | 17.22 | +0.02 (+0.12%) | 305,800 |
18 Jul 2007 | USD | 17.05 | 17.24 | 17.01 | 17.2 | 17.2 | 0.0 (0.0%) | 388,200 |
17 Jul 2007 | USD | 17.35 | 17.41 | 17.08 | 17.2 | 17.2 | -0.2 (-1.15%) | 498,800 |
16 Jul 2007 | USD | 17.1 | 17.4 | 17.1 | 17.4 | 17.4 | +0.27 (+1.58%) | 330,800 |
13 Jul 2007 | USD | 17.4 | 17.45 | 17.03 | 17.13 | 17.13 | -0.32 (-1.83%) | 471,600 |
12 Jul 2007 | USD | 17.56 | 17.72 | 17.4 | 17.45 | 17.45 | -0.12 (-0.68%) | 255,000 |
11 Jul 2007 | USD | 17.65 | 17.75 | 17.57 | 17.57 | 17.57 | -0.05 (-0.28%) | 224,400 |
10 Jul 2007 | USD | 17.8 | 17.89 | 17.6 | 17.62 | 17.62 | -0.22 (-1.23%) | 253,000 |
9 Jul 2007 | USD | 17.95 | 17.95 | 17.8 | 17.84 | 17.84 | -0.13 (-0.72%) | 206,200 |
6 Jul 2007 | USD | 17.91 | 18 | 17.85 | 17.97 | 17.97 | +0.06 (+0.34%) | 172,000 |
5 Jul 2007 | USD | 18 | 18.01 | 17.9 | 17.91 | 17.91 | -0.09 (-0.50%) | 149,700 |
4 Jul 2007 | USD | 18 | 18 | 18 | 18 | 18 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 18.03 | 18.25 | 17.96 | 18 | 18 | 0.0 (0.0%) | 174,700 |
2 Jul 2007 | USD | 17.81 | 18.05 | 17.81 | 18 | 18 | +0.13 (+0.73%) | 166,100 |
29 Jun 2007 | USD | 17.92 | 18.09 | 17.8 | 17.87 | 17.87 | -0.03 (-0.17%) | 159,900 |
28 Jun 2007 | USD | 18 | 18 | 17.75 | 17.9 | 17.9 | +0.14 (+0.79%) | 180,200 |
27 Jun 2007 | USD | 17.81 | 18 | 17.75 | 17.76 | 17.76 | -0.14 (-0.78%) | 249,000 |
26 Jun 2007 | USD | 18.23 | 18.24 | 17.81 | 17.9 | 17.9 | -0.28 (-1.54%) | 377,600 |
25 Jun 2007 | USD | 18.3 | 18.38 | 18.07 | 18.18 | 18.18 | -0.05 (-0.27%) | 236,100 |
22 Jun 2007 | USD | 18.3 | 18.34 | 18.19 | 18.23 | 18.23 | -0.03 (-0.16%) | 196,000 |
21 Jun 2007 | USD | 18.08 | 18.9 | 18.07 | 18.26 | 18.26 | +0.08 (+0.44%) | 329,600 |
20 Jun 2007 | USD | 18.25 | 18.35 | 18.099 | 18.18 | 18.18 | -0.07 (-0.38%) | 243,000 |
19 Jun 2007 | USD | 18.2 | 18.25 | 18.132 | 18.25 | 18.25 | +0.06 (+0.33%) | 172,800 |
18 Jun 2007 | USD | 18.15 | 18.21 | 18.07 | 18.19 | 18.19 | +0.12 (+0.66%) | 214,600 |
15 Jun 2007 | USD | 18.18 | 18.24 | 18.04 | 18.07 | 18.07 | -0.13 (-0.71%) | 201,400 |
14 Jun 2007 | USD | 18 | 18.2 | 18 | 18.2 | 18.2 | +0.16 (+0.89%) | 182,300 |