Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2007 | USD | 18.52 | 18.65 | 18.27 | 18.4 | 18.4 | -0.12 (-0.65%) | 173,872 |
25 Dec 2007 | USD | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 18.07 | 18.52 | 18.07 | 18.52 | 18.52 | +0.52 (+2.89%) | 79,166 |
21 Dec 2007 | USD | 18.06 | 18.26 | 17.8 | 18 | 18 | +0.2 (+1.12%) | 691,477 |
20 Dec 2007 | USD | 17.51 | 18.4 | 17.5 | 17.8 | 17.8 | +0.37 (+2.12%) | 805,373 |
19 Dec 2007 | USD | 17.01 | 17.53 | 16.85 | 17.43 | 17.43 | +0.43 (+2.53%) | 548,456 |
18 Dec 2007 | USD | 16.94 | 17.12 | 16.61 | 17 | 17 | +0.27 (+1.61%) | 353,458 |
17 Dec 2007 | USD | 16.85 | 17.09 | 16.73 | 16.73 | 16.73 | -0.11 (-0.65%) | 256,813 |
14 Dec 2007 | USD | 17 | 17.17 | 16.81 | 16.84 | 16.84 | -0.17 (-1.00%) | 287,019 |
13 Dec 2007 | USD | 16.9 | 17.28 | 16.835 | 17.01 | 17.01 | +0.01 (+0.06%) | 794,536 |
12 Dec 2007 | USD | 17.25 | 17.64 | 16.87 | 17 | 17 | +0.2 (+1.19%) | 191,038 |
11 Dec 2007 | USD | 16.77 | 17.18 | 16.71 | 16.8 | 16.8 | +0.12 (+0.72%) | 866,453 |
10 Dec 2007 | USD | 16.66 | 16.78 | 16.44 | 16.68 | 16.68 | +0.03 (+0.18%) | 191,653 |
7 Dec 2007 | USD | 16.55 | 16.75 | 16.39 | 16.65 | 16.65 | +0.11 (+0.67%) | 131,824 |
6 Dec 2007 | USD | 16.45 | 16.75 | 16.2 | 16.54 | 16.54 | +0.1 (+0.61%) | 188,050 |
5 Dec 2007 | USD | 16.5 | 16.81 | 16.26 | 16.44 | 16.44 | +0.15 (+0.92%) | 255,729 |
4 Dec 2007 | USD | 15.66 | 16.34 | 15.58 | 16.29 | 16.29 | +0.47 (+2.97%) | 185,482 |
3 Dec 2007 | USD | 15.96 | 16.44 | 15.79 | 15.82 | 15.82 | -0.03 (-0.19%) | 329,642 |
30 Nov 2007 | USD | 15.75 | 16.26 | 15.51 | 15.85 | 15.85 | +0.34 (+2.19%) | 641,579 |
29 Nov 2007 | USD | 15.49 | 15.79 | 15.27 | 15.51 | 15.51 | +0.01 (+0.06%) | 860,607 |
28 Nov 2007 | USD | 14.21 | 15.55 | 14.2 | 15.5 | 15.5 | +1.71 (+12.40%) | 837,258 |
27 Nov 2007 | USD | 13.87 | 14.22 | 13.76 | 13.79 | 13.79 | -0.01 (-0.07%) | 301,657 |
26 Nov 2007 | USD | 14.09 | 14.18 | 13.66 | 13.8 | 13.8 | -0.3 (-2.13%) | 185,436 |
23 Nov 2007 | USD | 14.26 | 14.37 | 14.04 | 14.1 | 14.1 | -0.08 (-0.56%) | 75,395 |
22 Nov 2007 | USD | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.0 (0.0%) | 0 |
21 Nov 2007 | USD | 13.91 | 14.22 | 13.79 | 14.18 | 14.18 | +0.2 (+1.43%) | 231,072 |
20 Nov 2007 | USD | 14.2 | 14.39 | 13.75 | 13.98 | 13.98 | -0.25 (-1.76%) | 193,705 |
19 Nov 2007 | USD | 14.23 | 14.49 | 14.15 | 14.23 | 14.23 | -0.14 (-0.97%) | 251,023 |
16 Nov 2007 | USD | 14.6 | 14.78 | 14.12 | 14.37 | 14.37 | -0.17 (-1.17%) | 322,898 |
15 Nov 2007 | USD | 14.85 | 15.03 | 14.18 | 14.54 | 14.54 | -0.36 (-2.42%) | 280,505 |