Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2007 | USD | 16.15 | 16.44 | 16.15 | 16.31 | 16.31 | +0.09 (+0.55%) | 138,500 |
27 Nov 2007 | USD | 17.76 | 17.76 | 16.06 | 16.22 | 16.22 | +0.06 (+0.37%) | 124,600 |
26 Nov 2007 | USD | 15.93 | 16.16 | 15.93 | 16.16 | 16.16 | +0.1 (+0.62%) | 77,200 |
23 Nov 2007 | USD | 15.99 | 16.12 | 15.8 | 16.06 | 16.06 | +0.08 (+0.50%) | 53,200 |
22 Nov 2007 | USD | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.0 (0.0%) | 0 |
21 Nov 2007 | USD | 15.89 | 15.98 | 15.72 | 15.98 | 15.98 | +0.13 (+0.82%) | 52,200 |
20 Nov 2007 | USD | 15.73 | 15.98 | 15.73 | 15.85 | 15.85 | +0.01 (+0.06%) | 194,300 |
19 Nov 2007 | USD | 15.81 | 15.87 | 15.71 | 15.84 | 15.84 | -0.12 (-0.75%) | 56,600 |
16 Nov 2007 | USD | 16.09 | 16.15 | 15.88 | 15.96 | 15.96 | -0.16 (-0.99%) | 57,001 |
15 Nov 2007 | USD | 15.95 | 16.16 | 15.89 | 16.12 | 16.12 | +0.09 (+0.56%) | 88,600 |
14 Nov 2007 | USD | 16.1 | 16.23 | 16.03 | 16.03 | 16.03 | -0.09 (-0.56%) | 103,100 |
13 Nov 2007 | USD | 16.25 | 16.49 | 16.03 | 16.12 | 16.12 | -0.18 (-1.10%) | 61,000 |
12 Nov 2007 | USD | 16.17 | 16.32 | 16.1 | 16.3 | 16.3 | +0.04 (+0.25%) | 63,700 |
9 Nov 2007 | USD | 16.25 | 16.37 | 16.18 | 16.26 | 16.26 | -0.16 (-0.97%) | 35,100 |
8 Nov 2007 | USD | 16.08 | 16.42 | 16.08 | 16.42 | 16.42 | +0.14 (+0.86%) | 136,500 |
7 Nov 2007 | USD | 16.66 | 16.66 | 16.28 | 16.28 | 16.28 | -0.46 (-2.75%) | 197,100 |
6 Nov 2007 | USD | 16.8 | 16.8 | 16.65 | 16.74 | 16.74 | -0.01 (-0.06%) | 75,500 |
5 Nov 2007 | USD | 16.75 | 16.8 | 16.66 | 16.75 | 16.75 | -0.05 (-0.30%) | 98,000 |
2 Nov 2007 | USD | 16.91 | 17 | 16.75 | 16.8 | 16.8 | -0.16 (-0.94%) | 74,500 |
1 Nov 2007 | USD | 17.08 | 17.08 | 16.91 | 16.96 | 16.96 | +0.06 (+0.36%) | 58,000 |
31 Oct 2007 | USD | 16.91 | 16.98 | 16.9 | 16.9 | 16.9 | -0.08 (-0.47%) | 36,400 |
30 Oct 2007 | USD | 17.05 | 17.05 | 16.91 | 16.98 | 16.98 | -0.11 (-0.64%) | 51,400 |
29 Oct 2007 | USD | 17 | 17.09 | 16.9 | 17.09 | 17.09 | +0.13 (+0.77%) | 87,100 |
26 Oct 2007 | USD | 16.77 | 17.01 | 16.77 | 16.96 | 16.96 | +0.1 (+0.59%) | 91,300 |
25 Oct 2007 | USD | 16.89 | 16.94 | 16.82 | 16.86 | 16.86 | -0.07 (-0.41%) | 40,400 |
24 Oct 2007 | USD | 16.92 | 17 | 16.9 | 16.93 | 16.93 | -0.04 (-0.24%) | 60,500 |
23 Oct 2007 | USD | 17.1 | 17.1 | 16.91 | 16.97 | 16.97 | -0.01 (-0.06%) | 105,400 |
22 Oct 2007 | USD | 17.03 | 17.05 | 16.86 | 16.98 | 16.98 | -0.13 (-0.76%) | 91,900 |
19 Oct 2007 | USD | 17.21 | 17.2399 | 17.01 | 17.11 | 17.11 | -0.1 (-0.58%) | 49,100 |
18 Oct 2007 | USD | 17.21 | 17.3076 | 17.12 | 17.21 | 17.21 | -0.1 (-0.58%) | 58,100 |