Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2007 | USD | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 17.4 | 17.75 | 17 | 17.25 | 17.25 | -0.25 (-1.43%) | 236,300 |
30 Aug 2007 | USD | 16.59 | 17.6 | 16.55 | 17.5 | 17.5 | +0.02 (+0.11%) | 154,900 |
29 Aug 2007 | USD | 16.55 | 17.48 | 16.55 | 17.48 | 17.48 | +0.98 (+5.94%) | 181,000 |
28 Aug 2007 | USD | 16.77 | 17.11 | 16.5 | 16.5 | 16.5 | -0.32 (-1.90%) | 174,800 |
27 Aug 2007 | USD | 17.08 | 17.08 | 16.75 | 16.82 | 16.82 | -0.28 (-1.64%) | 100,700 |
24 Aug 2007 | USD | 16.68 | 17.25 | 16.56 | 17.1 | 17.1 | +0.4 (+2.40%) | 116,500 |
23 Aug 2007 | USD | 17.6 | 17.6 | 16.7 | 16.7 | 16.7 | -0.93 (-5.28%) | 201,400 |
22 Aug 2007 | USD | 17.7 | 17.83 | 17.26 | 17.63 | 17.63 | +0.13 (+0.74%) | 138,600 |
21 Aug 2007 | USD | 18 | 18.09 | 17.25 | 17.5 | 17.5 | -0.68 (-3.74%) | 189,400 |
20 Aug 2007 | USD | 17.63 | 18.2 | 17.2 | 18.18 | 18.18 | +0.58 (+3.30%) | 266,700 |
17 Aug 2007 | USD | 16.74 | 18.5 | 14 | 17.6 | 17.6 | -0.03 (-0.17%) | 407,900 |
16 Aug 2007 | USD | 15.4 | 17.99 | 15.36 | 17.63 | 17.63 | +2.28 (+14.85%) | 363,400 |
15 Aug 2007 | USD | 15.66 | 16.4 | 15.35 | 15.35 | 15.35 | -0.3 (-1.92%) | 218,400 |
14 Aug 2007 | USD | 16 | 16.32 | 15.65 | 15.65 | 15.65 | -0.44 (-2.73%) | 251,800 |
13 Aug 2007 | USD | 17.35 | 17.43 | 16.05 | 16.09 | 16.09 | -1.16 (-6.72%) | 312,800 |
10 Aug 2007 | USD | 17.25 | 18 | 16.91 | 17.25 | 17.25 | -0.33 (-1.88%) | 481,700 |
9 Aug 2007 | USD | 16.26 | 17.95 | 15.8 | 17.58 | 17.58 | -0.37 (-2.06%) | 429,300 |
8 Aug 2007 | USD | 16.25 | 17.95 | 16.25 | 17.95 | 17.95 | +1.7 (+10.46%) | 573,200 |
7 Aug 2007 | USD | 15.6 | 16.59 | 15.4 | 16.25 | 16.25 | +0.57 (+3.64%) | 419,400 |
6 Aug 2007 | USD | 14.36 | 15.74 | 14.36 | 15.68 | 15.68 | +0.45 (+2.95%) | 463,400 |
3 Aug 2007 | USD | 15.8 | 16.17 | 15.23 | 15.23 | 15.23 | -0.49 (-3.12%) | 600,200 |
2 Aug 2007 | USD | 15.45 | 16 | 15.28 | 15.72 | 15.72 | +0.27 (+1.75%) | 298,900 |
1 Aug 2007 | USD | 15.3 | 16.02 | 14.75 | 15.45 | 15.45 | +0.1 (+0.65%) | 356,700 |
31 Jul 2007 | USD | 15.5 | 16.41 | 15.15 | 15.35 | 15.35 | +0.1 (+0.66%) | 316,100 |
30 Jul 2007 | USD | 15.25 | 15.25 | 14.66 | 15.25 | 15.25 | +0.25 (+1.67%) | 308,000 |
27 Jul 2007 | USD | 13.69 | 15.38 | 13.69 | 15 | 15 | +0.13 (+0.87%) | 469,100 |
26 Jul 2007 | USD | 14.87 | 15.34 | 14.67 | 14.87 | 14.87 | -0.13 (-0.87%) | 353,000 |
25 Jul 2007 | USD | 14.85 | 15.15 | 14.51 | 15 | 15 | +0.26 (+1.76%) | 246,600 |
24 Jul 2007 | USD | 15.4 | 15.406 | 14.71 | 14.74 | 14.74 | -0.66 (-4.29%) | 306,300 |