Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2007 | USD | 13.34 | 13.48 | 13.15 | 13.43 | 13.43 | 0.0 (0.0%) | 33,374 |
9 Oct 2007 | USD | 13.5 | 13.54 | 12.88 | 13.43 | 13.43 | -0.01 (-0.07%) | 19,306 |
8 Oct 2007 | USD | 13.54 | 13.54 | 12.97 | 13.44 | 13.44 | -0.06 (-0.44%) | 20,807 |
5 Oct 2007 | USD | 13.63 | 14 | 13.36 | 13.5 | 13.5 | 0.0 (0.0%) | 51,007 |
4 Oct 2007 | USD | 13.33 | 13.91 | 13.12 | 13.5 | 13.5 | +0.24 (+1.81%) | 25,082 |
3 Oct 2007 | USD | 13.46 | 13.705 | 13 | 13.26 | 13.26 | -0.22 (-1.63%) | 46,341 |
2 Oct 2007 | USD | 13.1 | 13.88 | 12.74 | 13.48 | 13.48 | +0.41 (+3.14%) | 89,377 |
1 Oct 2007 | USD | 11.3 | 13.99 | 11.3 | 13.07 | 13.07 | +1.87 (+16.70%) | 155,096 |
28 Sep 2007 | USD | 12 | 12.3 | 11.2 | 11.2 | 11.2 | -0.75 (-6.28%) | 598,797 |
27 Sep 2007 | USD | 12.48 | 12.67 | 11.77 | 11.95 | 11.95 | -0.81 (-6.35%) | 78,418 |
26 Sep 2007 | USD | 12.9 | 13.11 | 12.01 | 12.76 | 12.76 | -0.14 (-1.09%) | 24,313 |
25 Sep 2007 | USD | 12.6 | 13.75 | 12 | 12.9 | 12.9 | +0.2 (+1.57%) | 41,245 |
24 Sep 2007 | USD | 13.74 | 14 | 12.41 | 12.7 | 12.7 | -0.41 (-3.13%) | 30,073 |
21 Sep 2007 | USD | 13.02 | 13.16 | 12.07 | 13.11 | 13.11 | +0.12 (+0.92%) | 25,285 |
20 Sep 2007 | USD | 12.95 | 13.75 | 12.55 | 12.99 | 12.99 | 0.0 (0.0%) | 13,925 |
19 Sep 2007 | USD | 12.88 | 13.68 | 12.88 | 12.99 | 12.99 | +0.13 (+1.01%) | 21,081 |
18 Sep 2007 | USD | 12.88 | 12.9 | 12.76 | 12.86 | 12.86 | -0.06 (-0.46%) | 43,649 |
17 Sep 2007 | USD | 13.09 | 13.09 | 12.89 | 12.92 | 12.92 | -0.2 (-1.52%) | 65,500 |
14 Sep 2007 | USD | 12.88 | 13.28 | 12.86 | 13.12 | 13.12 | +0.12 (+0.92%) | 7,010 |
13 Sep 2007 | USD | 13.8 | 13.81 | 12.98 | 13 | 13 | -0.14 (-1.07%) | 4,112 |
12 Sep 2007 | USD | 13.54 | 13.54 | 13 | 13.14 | 13.14 | +0.12 (+0.92%) | 6,000 |
11 Sep 2007 | USD | 13.38 | 13.38 | 12.78 | 13.02 | 13.02 | +0.03 (+0.23%) | 11,700 |
10 Sep 2007 | USD | 13.03 | 13.59 | 12.77 | 12.99 | 12.99 | -0.5 (-3.71%) | 17,589 |
7 Sep 2007 | USD | 13.4 | 13.49 | 12.35 | 13.49 | 13.49 | +0.46 (+3.53%) | 22,939 |
6 Sep 2007 | USD | 12.89 | 13.14 | 12.38 | 13.03 | 13.03 | -0.12 (-0.91%) | 35,950 |
5 Sep 2007 | USD | 13.79 | 13.93 | 12.75 | 13.15 | 13.15 | -0.7 (-5.05%) | 17,749 |
4 Sep 2007 | USD | 13.57 | 13.95 | 13.57 | 13.85 | 13.85 | +0.41 (+3.05%) | 13,450 |
3 Sep 2007 | USD | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 13.81 | 13.81 | 13.22 | 13.44 | 13.44 | +0.37 (+2.83%) | 24,349 |
30 Aug 2007 | USD | 13.34 | 13.81 | 12 | 13.07 | 13.07 | -0.03 (-0.23%) | 27,450 |