Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2007 | USD | 19.96 | 20.44 | 19.76 | 20.15 | 20.15 | +0.35 (+1.77%) | 407,350 |
27 Dec 2007 | USD | 20.2 | 20.49 | 19.8 | 19.8 | 19.8 | -0.35 (-1.74%) | 310,800 |
26 Dec 2007 | USD | 20.15 | 20.74 | 20.15 | 20.15 | 20.15 | -0.05 (-0.25%) | 268,900 |
25 Dec 2007 | USD | 20.2 | 20.2 | 20.2 | 20.2 | 20.2 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 19.75 | 20.45 | 19.75 | 20.2 | 20.2 | -0.05 (-0.25%) | 199,800 |
21 Dec 2007 | USD | 19.64 | 20.28 | 19.55 | 20.25 | 20.25 | +0.61 (+3.11%) | 832,900 |
20 Dec 2007 | USD | 19.68 | 20.2 | 19.6 | 19.64 | 19.64 | -0.03 (-0.15%) | 264,900 |
19 Dec 2007 | USD | 19.83 | 20.01 | 19.6 | 19.67 | 19.67 | -0.04 (-0.20%) | 266,700 |
18 Dec 2007 | USD | 20.31 | 20.84 | 19.7 | 19.71 | 19.71 | -0.55 (-2.71%) | 460,200 |
17 Dec 2007 | USD | 20.98 | 21 | 20.03 | 20.26 | 20.26 | -0.26 (-1.27%) | 245,300 |
14 Dec 2007 | USD | 20.28 | 21.32 | 19.98 | 20.52 | 20.52 | +0.21 (+1.03%) | 296,400 |
13 Dec 2007 | USD | 20.5 | 22.1 | 20.3 | 20.31 | 20.31 | -0.29 (-1.41%) | 230,000 |
12 Dec 2007 | USD | 21.07 | 21.57 | 20.6 | 20.6 | 20.6 | -0.46 (-2.18%) | 238,700 |
11 Dec 2007 | USD | 21 | 21.5 | 21 | 21.06 | 21.06 | -0.27 (-1.27%) | 199,300 |
10 Dec 2007 | USD | 21.89 | 22.5 | 20.87 | 21.33 | 21.33 | -0.36 (-1.66%) | 221,500 |
7 Dec 2007 | USD | 21.1 | 21.85 | 21 | 21.69 | 21.69 | +0.59 (+2.80%) | 251,600 |
6 Dec 2007 | USD | 21.7 | 21.7 | 20.74 | 21.1 | 21.1 | +0.32 (+1.54%) | 180,100 |
5 Dec 2007 | USD | 20.56 | 21.25 | 20.5 | 20.78 | 20.78 | +0.23 (+1.12%) | 196,500 |
4 Dec 2007 | USD | 20.35 | 20.96 | 20.27 | 20.55 | 20.55 | -0.21 (-1.01%) | 150,900 |
3 Dec 2007 | USD | 20.61 | 21.54 | 20.5 | 20.76 | 20.76 | -0.08 (-0.38%) | 160,500 |
30 Nov 2007 | USD | 20.25 | 21.1 | 20.25 | 20.84 | 20.84 | +0.79 (+3.94%) | 238,500 |
29 Nov 2007 | USD | 20.5 | 20.5 | 19.87 | 20.05 | 20.05 | -0.45 (-2.20%) | 311,700 |
28 Nov 2007 | USD | 20.31 | 21.2 | 20.31 | 20.5 | 20.5 | -0.11 (-0.53%) | 209,500 |
27 Nov 2007 | USD | 20.65 | 21.24 | 20.5 | 20.61 | 20.61 | +0.1 (+0.49%) | 226,100 |
26 Nov 2007 | USD | 20.51 | 21.3 | 20.4 | 20.51 | 20.51 | -0.03 (-0.15%) | 167,100 |
23 Nov 2007 | USD | 20.41 | 20.74 | 20.4 | 20.54 | 20.54 | +0.23 (+1.13%) | 51,200 |
22 Nov 2007 | USD | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.0 (0.0%) | 0 |
21 Nov 2007 | USD | 20.7 | 20.95 | 20.15 | 20.31 | 20.31 | -0.19 (-0.93%) | 167,600 |
20 Nov 2007 | USD | 20.5 | 20.95 | 20.11 | 20.5 | 20.5 | +0.2 (+0.99%) | 190,000 |
19 Nov 2007 | USD | 20.14 | 21.07 | 20.11 | 20.3 | 20.3 | -0.07 (-0.34%) | 102,700 |