Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2007 | USD | 17.33 | 17.67 | 17.27 | 17.31 | 17.31 | +0.1 (+0.58%) | 99,800 |
16 Oct 2007 | USD | 17.32 | 17.32 | 17.15 | 17.21 | 17.21 | -0.13 (-0.75%) | 79,300 |
15 Oct 2007 | USD | 17.38 | 17.38 | 17.29 | 17.34 | 17.34 | -0.04 (-0.23%) | 75,900 |
12 Oct 2007 | USD | 17.33 | 17.38 | 17.3 | 17.38 | 17.38 | +0.06 (+0.35%) | 34,400 |
11 Oct 2007 | USD | 17.32 | 17.32 | 17.17 | 17.32 | 17.32 | -0.03 (-0.17%) | 97,900 |
10 Oct 2007 | USD | 17.43 | 17.43 | 17.3 | 17.35 | 17.35 | -0.01 (-0.06%) | 43,500 |
9 Oct 2007 | USD | 17.31 | 17.4 | 17.31 | 17.36 | 17.36 | +0.06 (+0.35%) | 33,900 |
8 Oct 2007 | USD | 17.33 | 17.35 | 17.3 | 17.3 | 17.3 | 0.0 (0.0%) | 30,300 |
5 Oct 2007 | USD | 17.4 | 17.42 | 17.3 | 17.3 | 17.3 | -0.06 (-0.35%) | 139,100 |
4 Oct 2007 | USD | 17.4 | 17.41 | 17.33 | 17.36 | 17.36 | -0.04 (-0.23%) | 53,100 |
3 Oct 2007 | USD | 17.33 | 17.41 | 17.25 | 17.4 | 17.4 | +0.08 (+0.46%) | 105,500 |
2 Oct 2007 | USD | 17.29 | 17.35 | 17.23 | 17.32 | 17.32 | +0.07 (+0.41%) | 94,300 |
1 Oct 2007 | USD | 17.07 | 17.26 | 17.07 | 17.25 | 17.25 | +0.18 (+1.05%) | 67,900 |
28 Sep 2007 | USD | 17.05 | 17.17 | 17.05 | 17.07 | 17.07 | -0.02 (-0.12%) | 71,755 |
27 Sep 2007 | USD | 17.1 | 17.15 | 17.03 | 17.09 | 17.09 | +0.02 (+0.12%) | 120,800 |
26 Sep 2007 | USD | 17.09 | 17.26 | 17.03 | 17.07 | 17.07 | +0.03 (+0.18%) | 99,100 |
25 Sep 2007 | USD | 16.99 | 17.07 | 16.98 | 17.04 | 17.04 | +0.04 (+0.24%) | 120,400 |
24 Sep 2007 | USD | 16.99 | 17.04 | 16.96 | 17 | 17 | +0.02 (+0.12%) | 180,100 |
21 Sep 2007 | USD | 16.95 | 16.98 | 16.93 | 16.98 | 16.98 | +0.02 (+0.12%) | 52,000 |
20 Sep 2007 | USD | 16.97 | 17.01 | 16.94 | 16.96 | 16.96 | -0.07 (-0.41%) | 58,699 |
19 Sep 2007 | USD | 16.9 | 17.03 | 16.9 | 17.03 | 17.03 | +0.14 (+0.83%) | 60,700 |
18 Sep 2007 | USD | 16.72 | 16.89 | 16.65 | 16.89 | 16.89 | +0.22 (+1.32%) | 66,700 |
17 Sep 2007 | USD | 16.74 | 16.8 | 16.61 | 16.67 | 16.67 | -0.09 (-0.54%) | 105,600 |
14 Sep 2007 | USD | 16.93 | 16.94 | 16.71 | 16.76 | 16.76 | -0.21 (-1.24%) | 74,000 |
13 Sep 2007 | USD | 16.96 | 17 | 16.89 | 16.97 | 16.97 | +0.09 (+0.53%) | 41,000 |
12 Sep 2007 | USD | 17.04 | 17.04 | 16.88 | 16.88 | 16.88 | -0.21 (-1.23%) | 56,100 |
11 Sep 2007 | USD | 17.1 | 17.12 | 17.01 | 17.09 | 17.09 | 0.0 (0.0%) | 79,900 |
10 Sep 2007 | USD | 17.12 | 17.12 | 17.01 | 17.09 | 17.09 | +0.02 (+0.12%) | 60,400 |
7 Sep 2007 | USD | 17.08 | 17.11 | 17 | 17.07 | 17.07 | -0.09 (-0.52%) | 116,100 |
6 Sep 2007 | USD | 16.9 | 17.18 | 16.88 | 17.16 | 17.16 | +0.32 (+1.90%) | 384,100 |