Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2007 | USD | 15.65 | 15.7 | 15.38 | 15.7 | 15.7 | +0.15 (+0.96%) | 18,000 |
20 Nov 2007 | USD | 15.55 | 15.93 | 15.4 | 15.55 | 15.55 | -0.15 (-0.96%) | 15,600 |
19 Nov 2007 | USD | 15.75 | 15.82 | 14.95 | 15.7 | 15.7 | -0.05 (-0.32%) | 12,900 |
16 Nov 2007 | USD | 15.4 | 16.2332 | 15.05 | 15.75 | 15.75 | +0.4 (+2.61%) | 31,900 |
15 Nov 2007 | USD | 14.89 | 16.1 | 14.89 | 15.35 | 15.35 | +0.11 (+0.72%) | 34,870 |
14 Nov 2007 | USD | 15 | 15.25 | 14.73 | 15.24 | 15.24 | +0.279 (+1.86%) | 24,900 |
13 Nov 2007 | USD | 14.9 | 15 | 14.3 | 14.961 | 14.961 | +0.211 (+1.43%) | 17,100 |
12 Nov 2007 | USD | 14.65 | 14.8 | 14.25 | 14.75 | 14.75 | 0.0 (0.0%) | 4,800 |
9 Nov 2007 | USD | 14.65 | 14.9 | 14 | 14.75 | 14.75 | +0.3 (+2.08%) | 5,200 |
8 Nov 2007 | USD | 14.74 | 14.76 | 14.25 | 14.45 | 14.45 | -0.39 (-2.63%) | 13,300 |
7 Nov 2007 | USD | 15.05 | 15.05 | 14.6 | 14.84 | 14.84 | -0.16 (-1.07%) | 5,900 |
6 Nov 2007 | USD | 14.9 | 15.2 | 14.5 | 15 | 15 | +0.25 (+1.69%) | 7,500 |
5 Nov 2007 | USD | 15 | 15.2 | 14.45 | 14.75 | 14.75 | -0.35 (-2.32%) | 13,400 |
2 Nov 2007 | USD | 14.12 | 15.15 | 13.8 | 15.1 | 15.1 | +0.84 (+5.89%) | 34,600 |
1 Nov 2007 | USD | 14 | 14.4 | 13.85 | 14.26 | 14.26 | +0.18 (+1.28%) | 11,500 |
31 Oct 2007 | USD | 13.87 | 14.15 | 13.75 | 14.08 | 14.08 | +0.14 (+1.00%) | 7,700 |
30 Oct 2007 | USD | 13.89 | 14.05 | 13.8 | 13.94 | 13.94 | -0.16 (-1.13%) | 9,300 |
29 Oct 2007 | USD | 14.15 | 14.35 | 13.95 | 14.1 | 14.1 | +0.1 (+0.71%) | 6,400 |
26 Oct 2007 | USD | 14.07 | 14.15 | 13.87 | 14 | 14 | -0.06 (-0.43%) | 3,600 |
25 Oct 2007 | USD | 14.05 | 14.09 | 13.89 | 14.06 | 14.06 | -0.04 (-0.28%) | 4,500 |
24 Oct 2007 | USD | 14.02 | 14.15 | 13.87 | 14.1 | 14.1 | -0.1 (-0.70%) | 6,000 |
23 Oct 2007 | USD | 14.05 | 14.1999 | 14 | 14.1999 | 14.1999 | +0.07 (+0.49%) | 26,900 |
22 Oct 2007 | USD | 14.5 | 14.5 | 14.08 | 14.13 | 14.13 | -0.27 (-1.88%) | 4,800 |
19 Oct 2007 | USD | 14.45 | 15 | 14.35 | 14.4 | 14.4 | +0.22 (+1.55%) | 7,800 |
18 Oct 2007 | USD | 14.53 | 14.55 | 14.18 | 14.18 | 14.18 | -0.35 (-2.41%) | 4,800 |
17 Oct 2007 | USD | 14.5 | 14.75 | 14.5 | 14.53 | 14.53 | +0.08 (+0.55%) | 9,200 |
16 Oct 2007 | USD | 14.65 | 14.65 | 13.9 | 14.45 | 14.45 | -0.35 (-2.36%) | 33,500 |
15 Oct 2007 | USD | 15.6 | 16 | 14.8 | 14.8 | 14.8 | -0.91 (-5.79%) | 11,700 |
12 Oct 2007 | USD | 16.25 | 16.25 | 15.5101 | 15.71 | 15.71 | -0.54 (-3.32%) | 9,700 |
11 Oct 2007 | USD | 16.39 | 16.5 | 16.14 | 16.25 | 16.25 | -0.24 (-1.46%) | 5,700 |