Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2007 | USD | 13.41 | 13.47 | 13.29 | 13.41 | 13.2692 | +0.07 (+0.52%) | 34,100 |
17 Sep 2007 | USD | 13.35 | 13.37 | 13.33 | 13.34 | 13.1999 | +0.02 (+0.15%) | 17,700 |
14 Sep 2007 | USD | 13.38 | 13.44 | 13.32 | 13.32 | 13.1802 | -0.03 (-0.22%) | 35,800 |
13 Sep 2007 | USD | 13.61 | 13.61 | 13.35 | 13.35 | 13.2098 | -0.28 (-2.05%) | 54,000 |
12 Sep 2007 | USD | 13.75 | 13.75 | 13.63 | 13.63 | 13.4869 | -0.1 (-0.73%) | 20,200 |
11 Sep 2007 | USD | 13.83 | 13.84 | 13.73 | 13.73 | 13.5859 | -0.07 (-0.51%) | 48,500 |
10 Sep 2007 | USD | 13.65 | 13.85 | 13.65 | 13.8 | 13.6551 | +0.07 (+0.51%) | 41,100 |
7 Sep 2007 | USD | 13.6 | 13.78 | 13.56 | 13.73 | 13.5859 | +0.14 (+1.03%) | 47,400 |
6 Sep 2007 | USD | 13.46 | 13.62 | 13.46 | 13.59 | 13.4473 | +0.16 (+1.19%) | 64,000 |
5 Sep 2007 | USD | 13.42 | 13.48 | 13.3801 | 13.43 | 13.289 | +0.02 (+0.15%) | 54,300 |
4 Sep 2007 | USD | 13.43 | 13.44 | 13.38 | 13.41 | 13.2692 | +0.02 (+0.15%) | 26,500 |
3 Sep 2007 | USD | 13.39 | 13.39 | 13.39 | 13.39 | 13.2494 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 13.38 | 13.49 | 13.38 | 13.39 | 13.2494 | +0.06 (+0.45%) | 30,900 |
30 Aug 2007 | USD | 13.29 | 13.38 | 13.29 | 13.33 | 13.1901 | +0.03 (+0.23%) | 22,500 |
29 Aug 2007 | USD | 13.19 | 13.32 | 13.15 | 13.3 | 13.1604 | +0.15 (+1.14%) | 67,100 |
28 Aug 2007 | USD | 13.27 | 13.27 | 13.15 | 13.15 | 13.0119 | -0.1 (-0.75%) | 28,600 |
27 Aug 2007 | USD | 13.26 | 13.3 | 13.19 | 13.25 | 13.1109 | -0.01 (-0.08%) | 55,400 |
24 Aug 2007 | USD | 13.2 | 13.3 | 13.15 | 13.26 | 13.1208 | +0.07 (+0.53%) | 42,100 |
23 Aug 2007 | USD | 13.11 | 13.26 | 13.07 | 13.19 | 13.0515 | +0.13 (+1.00%) | 43,200 |
22 Aug 2007 | USD | 13 | 13.09 | 13 | 13.06 | 12.9229 | +0.07 (+0.54%) | 50,200 |
21 Aug 2007 | USD | 13 | 13 | 12.85 | 12.99 | 12.8536 | -0.02 (-0.15%) | 49,300 |
20 Aug 2007 | USD | 12.99 | 13.09 | 12.8852 | 13.01 | 12.8734 | +0.08 (+0.62%) | 22,700 |
17 Aug 2007 | USD | 12.9 | 13 | 12.8 | 12.93 | 12.7943 | +0.23 (+1.81%) | 40,000 |
16 Aug 2007 | USD | 12.93 | 12.93 | 12.15 | 12.7 | 12.5667 | -0.2 (-1.55%) | 69,400 |
15 Aug 2007 | USD | 13.1 | 13.1 | 12.9 | 12.9 | 12.7646 | -0.17 (-1.30%) | 75,400 |
14 Aug 2007 | USD | 13.12 | 13.2 | 13.07 | 13.07 | 12.9328 | -0.05 (-0.38%) | 39,700 |
13 Aug 2007 | USD | 13.15 | 13.21 | 13.12 | 13.12 | 12.9823 | -0.08 (-0.61%) | 41,600 |
10 Aug 2007 | USD | 13.17 | 13.29 | 13.15 | 13.2 | 13.0614 | -0.07 (-0.53%) | 79,000 |
9 Aug 2007 | USD | 13.35 | 13.4 | 13.26 | 13.27 | 13.1307 | -0.1 (-0.75%) | 35,800 |
8 Aug 2007 | USD | 13.4 | 13.41 | 13.36 | 13.37 | 13.2296 | -0.01 (-0.07%) | 19,100 |