Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2007 | USD | 16.78 | 16.87 | 16.76 | 16.84 | 16.84 | +0.02 (+0.12%) | 43,400 |
4 Sep 2007 | USD | 16.7 | 16.89 | 16.68 | 16.82 | 16.82 | +0.12 (+0.72%) | 165,100 |
3 Sep 2007 | USD | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 16.74 | 16.77 | 16.63 | 16.7 | 16.7 | +0.08 (+0.48%) | 55,700 |
30 Aug 2007 | USD | 16.8 | 16.82 | 16.62 | 16.62 | 16.62 | -0.18 (-1.07%) | 69,500 |
29 Aug 2007 | USD | 16.85 | 16.93 | 16.75 | 16.8 | 16.8 | +0.05 (+0.30%) | 50,700 |
28 Aug 2007 | USD | 16.93 | 16.96 | 16.72 | 16.75 | 16.75 | -0.16 (-0.95%) | 55,300 |
27 Aug 2007 | USD | 16.99 | 17.07 | 16.74 | 16.91 | 16.91 | -0.02 (-0.12%) | 65,800 |
24 Aug 2007 | USD | 16.94 | 17.09 | 16.86 | 16.93 | 16.93 | +0.01 (+0.06%) | 76,100 |
23 Aug 2007 | USD | 17.04 | 17.06 | 16.82 | 16.92 | 16.92 | -0.01 (-0.06%) | 55,200 |
22 Aug 2007 | USD | 16.86 | 16.95 | 16.71 | 16.93 | 16.93 | +0.12 (+0.71%) | 65,400 |
21 Aug 2007 | USD | 16.57 | 16.81 | 16.47 | 16.81 | 16.81 | +0.17 (+1.02%) | 42,000 |
20 Aug 2007 | USD | 16.53 | 16.64 | 16.22 | 16.64 | 16.64 | +0.09 (+0.54%) | 177,200 |
17 Aug 2007 | USD | 15.98 | 16.57 | 15.81 | 16.55 | 16.55 | +0.9 (+5.75%) | 138,900 |
16 Aug 2007 | USD | 15.65 | 15.74 | 14.12 | 15.65 | 15.65 | -0.3 (-1.88%) | 498,000 |
15 Aug 2007 | USD | 16.23 | 16.23 | 15.6 | 15.95 | 15.95 | -0.53 (-3.22%) | 195,400 |
14 Aug 2007 | USD | 16.7 | 16.73 | 16.4 | 16.48 | 16.48 | -0.25 (-1.49%) | 160,900 |
13 Aug 2007 | USD | 16.68 | 16.79 | 16.68 | 16.73 | 16.73 | -0.14 (-0.83%) | 65,300 |
10 Aug 2007 | USD | 17 | 17.09 | 16.62 | 16.87 | 16.87 | -0.25 (-1.46%) | 150,300 |
9 Aug 2007 | USD | 17.28 | 17.28 | 17 | 17.12 | 17.12 | -0.22 (-1.27%) | 64,100 |
8 Aug 2007 | USD | 16.95 | 17.48 | 16.95 | 17.34 | 17.34 | +0.35 (+2.06%) | 64,600 |
7 Aug 2007 | USD | 16.75 | 16.99 | 16.61 | 16.99 | 16.99 | +0.19 (+1.13%) | 104,400 |
6 Aug 2007 | USD | 17.07 | 17.07 | 16.61 | 16.8 | 16.8 | -0.37 (-2.15%) | 158,000 |
3 Aug 2007 | USD | 17.44 | 17.44 | 17.06 | 17.17 | 17.17 | -0.22 (-1.27%) | 72,300 |
2 Aug 2007 | USD | 17.57 | 17.57 | 17.29 | 17.39 | 17.39 | +0.02 (+0.12%) | 45,700 |
1 Aug 2007 | USD | 17.74 | 17.74 | 17.28 | 17.37 | 17.37 | -0.38 (-2.14%) | 94,200 |
31 Jul 2007 | USD | 17.86 | 17.86 | 17.67 | 17.75 | 17.75 | +0.1 (+0.57%) | 73,600 |
30 Jul 2007 | USD | 17.48 | 17.65 | 17.31 | 17.65 | 17.65 | +0.09 (+0.51%) | 50,600 |
27 Jul 2007 | USD | 17.61 | 17.74 | 17.43 | 17.56 | 17.56 | -0.07 (-0.40%) | 46,500 |
26 Jul 2007 | USD | 17.51 | 17.65 | 17.1 | 17.63 | 17.63 | 0.0 (0.0%) | 151,800 |