Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2007 | USD | 15.8 | 15.8992 | 15.4 | 15.4 | 15.4 | -0.3 (-1.91%) | 167,000 |
20 Jul 2007 | USD | 16.09 | 16.29 | 15.6 | 15.7 | 15.7 | -0.43 (-2.67%) | 327,800 |
19 Jul 2007 | USD | 16.82 | 16.82 | 15.95 | 16.13 | 16.13 | +0.19 (+1.19%) | 102,100 |
18 Jul 2007 | USD | 16.18 | 16.2 | 15.81 | 15.94 | 15.94 | -0.26 (-1.60%) | 174,000 |
17 Jul 2007 | USD | 15.47 | 16.57 | 15.47 | 16.2 | 16.2 | -0.14 (-0.86%) | 139,700 |
16 Jul 2007 | USD | 16.55 | 16.65 | 16.3 | 16.34 | 16.34 | -0.24 (-1.45%) | 154,000 |
13 Jul 2007 | USD | 16.5 | 16.65 | 16.27 | 16.58 | 16.58 | +0.1 (+0.61%) | 117,000 |
12 Jul 2007 | USD | 16.2 | 16.48 | 16.06 | 16.48 | 16.48 | +0.43 (+2.68%) | 129,200 |
11 Jul 2007 | USD | 16.2 | 16.34 | 15.89 | 16.05 | 16.05 | -0.17 (-1.05%) | 213,600 |
10 Jul 2007 | USD | 16.85 | 16.9 | 16.2 | 16.22 | 16.22 | -0.77 (-4.53%) | 257,200 |
9 Jul 2007 | USD | 17.04 | 17.1 | 16.9 | 16.99 | 16.99 | -0.05 (-0.29%) | 93,900 |
6 Jul 2007 | USD | 17.17 | 17.23 | 16.92 | 17.04 | 17.04 | -0.18 (-1.05%) | 59,300 |
5 Jul 2007 | USD | 17.02 | 17.25 | 16.8 | 17.22 | 17.22 | +0.2 (+1.18%) | 139,581 |
4 Jul 2007 | USD | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.0 (0.0%) | 0 |
3 Jul 2007 | USD | 17.08 | 17.26 | 16.66 | 17.02 | 17.02 | -0.06 (-0.35%) | 65,200 |
2 Jul 2007 | USD | 16.6 | 17.11 | 16.6 | 17.08 | 17.08 | +0.54 (+3.26%) | 111,100 |
29 Jun 2007 | USD | 17.5 | 17.64 | 16.51 | 16.54 | 16.54 | -0.21 (-1.25%) | 263,000 |
28 Jun 2007 | USD | 16.75 | 17.9 | 16.75 | 16.75 | 16.75 | 0.0 (0.0%) | 162,500 |
27 Jun 2007 | USD | 16.2 | 16.81 | 16.05 | 16.75 | 16.75 | +0.52 (+3.20%) | 162,400 |
26 Jun 2007 | USD | 16.25 | 16.68 | 16.1 | 16.23 | 16.23 | +0.05 (+0.31%) | 205,400 |
25 Jun 2007 | USD | 16.51 | 16.51 | 16.12 | 16.18 | 16.18 | -0.33 (-2.00%) | 300,100 |
22 Jun 2007 | USD | 16.5 | 16.51 | 16.25 | 16.51 | 16.51 | -0.08 (-0.48%) | 442,400 |
21 Jun 2007 | USD | 16.5 | 17.12 | 16.42 | 16.59 | 16.59 | -0.15 (-0.90%) | 238,600 |
20 Jun 2007 | USD | 17.6 | 17.6 | 16.52 | 16.7399 | 16.7399 | -0.86 (-4.89%) | 176,000 |
19 Jun 2007 | USD | 17.5 | 17.65 | 17.2 | 17.6 | 17.6 | +0.08 (+0.46%) | 185,000 |
18 Jun 2007 | USD | 18.43 | 18.44 | 17.52 | 17.52 | 17.52 | -0.03 (-0.17%) | 179,800 |
15 Jun 2007 | USD | 17.64 | 18.34 | 17.51 | 17.55 | 17.55 | -0.09 (-0.51%) | 368,800 |
14 Jun 2007 | USD | 17.82 | 18 | 17.5 | 17.64 | 17.64 | -0.18 (-1.01%) | 130,100 |
13 Jun 2007 | USD | 17.45 | 17.99 | 17.36 | 17.82 | 17.82 | +0.4 (+2.30%) | 181,700 |
12 Jun 2007 | USD | 17.95 | 18.03 | 17.36 | 17.42 | 17.42 | -0.57 (-3.17%) | 191,100 |