Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2007 | USD | 17.67 | 17.96 | 17.3 | 17.32 | 17.32 | -0.23 (-1.31%) | 397,600 |
2 Oct 2007 | USD | 17.83 | 17.83 | 17.15 | 17.55 | 17.55 | -0.13 (-0.74%) | 490,200 |
1 Oct 2007 | USD | 16.75 | 18.87 | 16.44 | 17.68 | 17.68 | +0.73 (+4.31%) | 1,208,000 |
28 Sep 2007 | USD | 15.76 | 17.04 | 15.7 | 16.95 | 16.95 | +0.97 (+6.07%) | 1,309,500 |
27 Sep 2007 | USD | 14.6 | 16.68 | 14.57 | 15.98 | 15.98 | +1.55 (+10.74%) | 929,400 |
26 Sep 2007 | USD | 13.8 | 15.33 | 13.75 | 14.43 | 14.43 | +0.73 (+5.33%) | 736,200 |
25 Sep 2007 | USD | 13.83 | 14.05 | 13.37 | 13.7 | 13.7 | -0.21 (-1.51%) | 493,700 |
24 Sep 2007 | USD | 14.22 | 14.22 | 13.75 | 13.91 | 13.91 | -0.16 (-1.14%) | 288,200 |
21 Sep 2007 | USD | 14.43 | 14.61 | 13.84 | 14.07 | 14.07 | -0.36 (-2.49%) | 461,700 |
20 Sep 2007 | USD | 14.65 | 14.74 | 14.41 | 14.43 | 14.43 | -0.32 (-2.17%) | 79,300 |
19 Sep 2007 | USD | 14.5 | 15.4 | 14.42 | 14.75 | 14.75 | +0.18 (+1.24%) | 890,300 |
18 Sep 2007 | USD | 14.39 | 15.44 | 14.31 | 14.57 | 14.57 | +0.18 (+1.25%) | 105,900 |
17 Sep 2007 | USD | 14.45 | 14.68 | 14.26 | 14.39 | 14.39 | -0.17 (-1.17%) | 30,000 |
14 Sep 2007 | USD | 14.4 | 14.75 | 14.38 | 14.56 | 14.56 | -0.19 (-1.29%) | 64,800 |
13 Sep 2007 | USD | 14.94 | 14.94 | 14.35 | 14.75 | 14.75 | -0.2 (-1.34%) | 441,500 |
12 Sep 2007 | USD | 14.55 | 15.23 | 14.53 | 14.95 | 14.95 | +0.34 (+2.33%) | 409,300 |
11 Sep 2007 | USD | 14.65 | 15 | 14.5 | 14.61 | 14.61 | +0.03 (+0.21%) | 235,600 |
10 Sep 2007 | USD | 14.48 | 14.84 | 14.37 | 14.58 | 14.58 | -0.11 (-0.75%) | 380,300 |
7 Sep 2007 | USD | 15.25 | 15.28 | 14.58 | 14.69 | 14.69 | -0.67 (-4.36%) | 245,000 |
6 Sep 2007 | USD | 15.42 | 15.53 | 14.87 | 15.36 | 15.36 | -0.16 (-1.03%) | 150,500 |
5 Sep 2007 | USD | 16 | 16 | 15.4 | 15.52 | 15.52 | -0.49 (-3.06%) | 103,000 |
4 Sep 2007 | USD | 16.51 | 16.75 | 15.95 | 16.01 | 16.01 | -0.51 (-3.09%) | 136,200 |
3 Sep 2007 | USD | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 16.5 | 16.68 | 16.28 | 16.52 | 16.52 | +0.17 (+1.04%) | 164,300 |
30 Aug 2007 | USD | 16.25 | 16.85 | 16 | 16.35 | 16.35 | +0.1 (+0.62%) | 491,300 |
29 Aug 2007 | USD | 16.15 | 16.25 | 15.7 | 16.25 | 16.25 | 0.0 (0.0%) | 193,700 |
28 Aug 2007 | USD | 16.73 | 16.73 | 15.75 | 16.25 | 16.25 | -0.28 (-1.69%) | 178,200 |
27 Aug 2007 | USD | 16.68 | 16.68 | 15.74 | 16.53 | 16.53 | -0.4 (-2.36%) | 109,800 |
24 Aug 2007 | USD | 16.81 | 16.93 | 16 | 16.93 | 16.93 | +0.57 (+3.48%) | 811,400 |
23 Aug 2007 | USD | 15.56 | 16.64 | 15.45 | 16.36 | 16.36 | +0.72 (+4.60%) | 1,508,200 |