Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2008 | USD | 23.7 | 23.7 | 23.7 | 23.7 | 142.2 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 22.44 | 24.48 | 21.66 | 23.7 | 142.2 | +1.59 (+7.19%) | 102,817 |
28 Dec 2007 | USD | 21.06 | 22.2 | 21 | 22.11 | 132.66 | +1.41 (+6.81%) | 80,350 |
27 Dec 2007 | USD | 22.38 | 22.62 | 19.98 | 20.7 | 124.2 | -1.56 (-7.01%) | 225,150 |
26 Dec 2007 | USD | 19.2 | 22.8 | 19.14 | 22.26 | 133.56 | +3.9 (+21.24%) | 177,283 |
25 Dec 2007 | USD | 18.36 | 18.36 | 18.36 | 18.36 | 110.16 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 17.52 | 18.66 | 17.28 | 18.36 | 110.16 | +1.08 (+6.25%) | 108,783 |
21 Dec 2007 | USD | 17.1 | 17.52 | 17.1 | 17.28 | 103.68 | +0.18 (+1.05%) | 47,267 |
20 Dec 2007 | USD | 17.4 | 17.46 | 16.86 | 17.1 | 102.6 | -0.24 (-1.38%) | 14,000 |
19 Dec 2007 | USD | 16.32 | 17.58 | 16.2 | 17.34 | 104.04 | +1.08 (+6.64%) | 41,717 |
18 Dec 2007 | USD | 17.1 | 17.1 | 15.6 | 16.26 | 97.56 | -0.721 (-4.25%) | 43,967 |
17 Dec 2007 | USD | 16.92 | 17.22 | 15.9 | 16.981 | 101.886 | +0.301 (+1.80%) | 87,683 |
14 Dec 2007 | USD | 17.82 | 17.88 | 15.42 | 16.68 | 100.08 | -1.14 (-6.40%) | 138,417 |
13 Dec 2007 | USD | 18.54 | 18.54 | 17.58 | 17.82 | 106.92 | -0.18 (-1%) | 114,783 |
12 Dec 2007 | USD | 19.86 | 19.86 | 17.88 | 18 | 108 | -1.86 (-9.37%) | 122,650 |
11 Dec 2007 | USD | 20.4 | 20.52 | 19.8 | 19.86 | 119.16 | -0.54 (-2.65%) | 45,283 |
10 Dec 2007 | USD | 20.7 | 21.18 | 20.34 | 20.4 | 122.4 | -0.12 (-0.58%) | 48,883 |
7 Dec 2007 | USD | 19.98 | 20.7 | 19.8 | 20.52 | 123.12 | +0.72 (+3.64%) | 29,333 |
6 Dec 2007 | USD | 19.92 | 20.7 | 19.62 | 19.8 | 118.8 | +0.06 (+0.30%) | 29,867 |
5 Dec 2007 | USD | 19.74 | 20.28 | 19.14 | 19.74 | 118.44 | -0.06 (-0.30%) | 61,983 |
4 Dec 2007 | USD | 20.4 | 20.4 | 19.8 | 19.8 | 118.8 | -0.66 (-3.23%) | 35,183 |
3 Dec 2007 | USD | 20.58 | 20.58 | 20.1 | 20.46 | 122.76 | +0.66 (+3.33%) | 36,400 |
30 Nov 2007 | USD | 20.94 | 21 | 19.14 | 19.8 | 118.8 | -0.78 (-3.79%) | 56,667 |
29 Nov 2007 | USD | 21.42 | 21.78 | 20.52 | 20.58 | 123.48 | -0.66 (-3.11%) | 52,367 |
28 Nov 2007 | USD | 21 | 21.6 | 20.88 | 21.24 | 127.44 | +0.42 (+2.02%) | 62,467 |
27 Nov 2007 | USD | 21.3 | 21.6 | 20.7 | 20.82 | 124.92 | -0.72 (-3.34%) | 32,117 |
26 Nov 2007 | USD | 23.16 | 23.64 | 21.48 | 21.54 | 129.24 | -0.96 (-4.27%) | 75,283 |
23 Nov 2007 | USD | 21.84 | 22.8 | 21.63 | 22.5 | 135 | +0.6 (+2.74%) | 24,867 |
22 Nov 2007 | USD | 21.9 | 21.9 | 21.9 | 21.9 | 131.4 | 0.0 (0.0%) | 0 |
21 Nov 2007 | USD | 22.2 | 22.806 | 21.36 | 21.9 | 131.4 | +0.42 (+1.96%) | 64,717 |