Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2007 | USD | 15.02 | 15.47 | 14.6 | 14.9 | 14.9 | +0.69 (+4.86%) | 527,143 |
13 Nov 2007 | USD | 14.38 | 14.64 | 14.15 | 14.21 | 14.21 | -0.06 (-0.42%) | 667,459 |
12 Nov 2007 | USD | 14 | 15.14 | 13.65 | 14.27 | 14.27 | +0.27 (+1.93%) | 1,040,764 |
9 Nov 2007 | USD | 14.73 | 14.74 | 13.7 | 14 | 14 | -0.96 (-6.42%) | 1,142,834 |
8 Nov 2007 | USD | 15.26 | 16.3 | 14.85 | 14.96 | 14.96 | -1.56 (-9.44%) | 1,062,638 |
7 Nov 2007 | USD | 16.88 | 17.28 | 16.45 | 16.52 | 16.52 | -0.59 (-3.45%) | 400,702 |
6 Nov 2007 | USD | 16.4 | 17.12 | 16.29 | 17.11 | 17.11 | +0.7 (+4.27%) | 163,709 |
5 Nov 2007 | USD | 16.58 | 16.62 | 16.29 | 16.41 | 16.41 | -0.11 (-0.67%) | 249,538 |
2 Nov 2007 | USD | 16.2 | 16.52 | 15.852 | 16.52 | 16.52 | +0.48 (+2.99%) | 132,505 |
1 Nov 2007 | USD | 16.04 | 16.2 | 15.96 | 16.04 | 16.04 | -0.05 (-0.31%) | 240,475 |
31 Oct 2007 | USD | 15.98 | 16.13 | 15.28 | 16.09 | 16.09 | +0.26 (+1.64%) | 367,982 |
30 Oct 2007 | USD | 16.19 | 16.41 | 15.79 | 15.83 | 15.83 | -0.46 (-2.82%) | 92,801 |
29 Oct 2007 | USD | 16.46 | 16.98 | 16.19 | 16.29 | 16.29 | -0.17 (-1.03%) | 223,673 |
26 Oct 2007 | USD | 16.22 | 17.12 | 16.08 | 16.46 | 16.46 | +0.48 (+3.00%) | 514,949 |
25 Oct 2007 | USD | 16.63 | 17.111 | 15.69 | 15.98 | 15.98 | -0.65 (-3.91%) | 608,212 |
24 Oct 2007 | USD | 17.03 | 17.09 | 16.38 | 16.63 | 16.63 | -0.56 (-3.26%) | 158,612 |
23 Oct 2007 | USD | 16.71 | 17.21 | 16.58 | 17.19 | 17.19 | +0.61 (+3.68%) | 203,969 |
22 Oct 2007 | USD | 16.62 | 16.69 | 16.05 | 16.58 | 16.58 | +0.1 (+0.61%) | 185,234 |
19 Oct 2007 | USD | 16.94 | 17 | 16.44 | 16.48 | 16.48 | -0.51 (-3.00%) | 154,279 |
18 Oct 2007 | USD | 17.2 | 17.25 | 16.56 | 16.99 | 16.99 | -0.34 (-1.96%) | 298,663 |
17 Oct 2007 | USD | 17.24 | 17.33 | 16.97 | 17.33 | 17.33 | +0.24 (+1.40%) | 432,110 |
16 Oct 2007 | USD | 16.97 | 17.15 | 16.83 | 17.09 | 17.09 | +0.02 (+0.12%) | 204,395 |
15 Oct 2007 | USD | 17.1 | 17.1 | 16.73 | 17.07 | 17.07 | -0.06 (-0.35%) | 480,640 |
12 Oct 2007 | USD | 16.69 | 17.22 | 16.65 | 17.1301 | 17.1301 | +0.11 (+0.65%) | 565,155 |
11 Oct 2007 | USD | 17.75 | 17.99 | 16.9724 | 17.02 | 17.02 | -1.18 (-6.48%) | 815,714 |
10 Oct 2007 | USD | 18.73 | 18.939 | 17.67 | 18.2 | 18.2 | -0.49 (-2.62%) | 1,407,437 |
9 Oct 2007 | USD | 18.11 | 18.85 | 17.91 | 18.69 | 18.69 | +0.69 (+3.83%) | 591,750 |
8 Oct 2007 | USD | 17.15 | 18.1 | 17.15 | 18 | 18 | +0.74 (+4.29%) | 516,533 |
5 Oct 2007 | USD | 17 | 17.5 | 17 | 17.2599 | 17.2599 | +0.26 (+1.53%) | 358,091 |
4 Oct 2007 | USD | 16.98 | 17.25 | 16.76 | 17 | 17 | +0.12 (+0.71%) | 475,400 |