Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2008 | USD | 17.73 | 17.83 | 17.19 | 17.82 | 17.82 | +0.09 (+0.51%) | 184,646 |
8 Jan 2008 | USD | 17.22 | 18.45 | 17.22 | 17.73 | 17.73 | +0.35 (+2.01%) | 503,475 |
7 Jan 2008 | USD | 17.22 | 17.58 | 17.06 | 17.38 | 17.38 | +0.37 (+2.18%) | 680,743 |
4 Jan 2008 | USD | 17.61 | 17.67 | 16.76 | 17.01 | 17.01 | -0.66 (-3.74%) | 354,146 |
3 Jan 2008 | USD | 17.96 | 17.99 | 17.5 | 17.67 | 17.67 | -0.29 (-1.61%) | 170,534 |
2 Jan 2008 | USD | 18.12 | 18.4 | 17.53 | 17.96 | 17.96 | -0.12 (-0.66%) | 187,800 |
1 Jan 2008 | USD | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 18.03 | 18.16 | 17.85 | 18.08 | 18.08 | +0.04 (+0.22%) | 307,856 |
28 Dec 2007 | USD | 18.02 | 18.3799 | 17.95 | 18.04 | 18.04 | +0.07 (+0.39%) | 213,218 |
27 Dec 2007 | USD | 18.25 | 18.37 | 17.9201 | 17.97 | 17.97 | -0.37 (-2.02%) | 231,912 |
26 Dec 2007 | USD | 18 | 18.47 | 18 | 18.34 | 18.34 | +0.15 (+0.82%) | 177,476 |
25 Dec 2007 | USD | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 18.07 | 18.19 | 18 | 18.19 | 18.19 | +0.36 (+2.02%) | 78,293 |
21 Dec 2007 | USD | 17.93 | 18 | 17.69 | 17.83 | 17.83 | +0.2 (+1.13%) | 246,592 |
20 Dec 2007 | USD | 17.88 | 17.94 | 17.17 | 17.63 | 17.63 | -0.03 (-0.17%) | 142,092 |
19 Dec 2007 | USD | 17.92 | 18.5 | 17.62 | 17.66 | 17.66 | -0.22 (-1.23%) | 240,681 |
18 Dec 2007 | USD | 19.3 | 19.5 | 17.39 | 17.88 | 17.88 | +0.69 (+4.01%) | 614,494 |
17 Dec 2007 | USD | 17.51 | 17.93 | 16.78 | 17.19 | 17.19 | +0.19 (+1.12%) | 211,330 |
14 Dec 2007 | USD | 16.84 | 17.11 | 16.77 | 17 | 17 | +0.08 (+0.47%) | 136,489 |
13 Dec 2007 | USD | 16.45 | 17.05 | 16.2501 | 16.92 | 16.92 | +0.31 (+1.87%) | 193,613 |
12 Dec 2007 | USD | 16.71 | 16.98 | 16.29 | 16.61 | 16.61 | +0.32 (+1.96%) | 156,200 |
11 Dec 2007 | USD | 16.95 | 17.07 | 16.28 | 16.29 | 16.29 | -0.68 (-4.01%) | 148,468 |
10 Dec 2007 | USD | 17.25 | 17.25 | 16.81 | 16.97 | 16.97 | +0.09 (+0.53%) | 162,736 |
7 Dec 2007 | USD | 16.9 | 17.26 | 16.7 | 16.88 | 16.88 | -0.04 (-0.24%) | 233,401 |
6 Dec 2007 | USD | 16.83 | 17.16 | 16.37 | 16.92 | 16.92 | +0.12 (+0.71%) | 298,665 |
5 Dec 2007 | USD | 16.28 | 17.08 | 16.25 | 16.8 | 16.8 | +0.73 (+4.54%) | 180,586 |
4 Dec 2007 | USD | 15.78 | 16.36 | 15.56 | 16.07 | 16.07 | +0.11 (+0.69%) | 170,719 |
3 Dec 2007 | USD | 16.1 | 16.18 | 15.85 | 15.96 | 15.96 | -0.06 (-0.37%) | 193,374 |
30 Nov 2007 | USD | 16.61 | 16.6899 | 15.51 | 16.02 | 16.02 | -0.32 (-1.96%) | 289,040 |
29 Nov 2007 | USD | 16 | 16.34 | 15.68 | 16.34 | 16.34 | +0.37 (+2.32%) | 194,455 |