Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2007 | USD | 19.16 | 19.4 | 18.87 | 19.21 | 26,894 | +0.16 (+0.84%) | 1,372 |
1 Feb 2007 | USD | 18.62 | 19.12 | 18.54 | 19.05 | 26,670 | +0.45 (+2.42%) | 1,079 |
31 Jan 2007 | USD | 18.2 | 18.61 | 17.95 | 18.6 | 26,040 | +0.39 (+2.14%) | 1,638 |
30 Jan 2007 | USD | 18.25 | 18.25 | 17.98 | 18.21 | 25,494 | +0.06 (+0.33%) | 1,012 |
29 Jan 2007 | USD | 17.89 | 18.25 | 17.75 | 18.15 | 25,410 | +0.1 (+0.55%) | 1,437 |
26 Jan 2007 | USD | 18.06 | 18.2 | 17.83 | 18.05 | 25,270 | +0.04 (+0.22%) | 2,076 |
25 Jan 2007 | USD | 18.01 | 18.13 | 17.96 | 18.01 | 25,214 | -0.02 (-0.11%) | 872 |
24 Jan 2007 | USD | 18.02 | 18.13 | 17.93 | 18.03 | 25,242 | +0.01 (+0.06%) | 879 |
23 Jan 2007 | USD | 18.11 | 18.24 | 17.9 | 18.02 | 25,228 | -0.06 (-0.33%) | 1,996 |
22 Jan 2007 | USD | 17.8 | 18.2 | 17.45 | 18.08 | 25,312 | +0.32 (+1.80%) | 2,411 |
19 Jan 2007 | USD | 17.3 | 17.91 | 17.2 | 17.76 | 24,864 | +0.45 (+2.60%) | 3,380 |
18 Jan 2007 | USD | 17.27 | 17.38 | 17.17 | 17.31 | 24,234 | +0.05 (+0.29%) | 1,965 |
17 Jan 2007 | USD | 16.96 | 17.39 | 16.95 | 17.26 | 24,164 | +0.25 (+1.47%) | 2,171 |
16 Jan 2007 | USD | 16.6 | 17.15 | 16.6 | 17.01 | 23,814 | +0.51 (+3.09%) | 1,978 |
15 Jan 2007 | USD | 16.5 | 16.5 | 16.5 | 16.5 | 23,100 | 0.0 (0.0%) | 0 |
12 Jan 2007 | USD | 16.1 | 16.58 | 15.56 | 16.5 | 23,100 | +0.47 (+2.93%) | 1,997 |
11 Jan 2007 | USD | 16.15 | 16.23 | 15.8 | 16.03 | 22,442 | -0.01 (-0.06%) | 1,813 |
10 Jan 2007 | USD | 15.68 | 16.13 | 14.77 | 16.04 | 22,456 | +0.21 (+1.33%) | 3,486 |
9 Jan 2007 | USD | 15.84 | 15.8999 | 15.31 | 15.83 | 22,162 | -0.1 (-0.63%) | 2,367 |
8 Jan 2007 | USD | 16.36 | 16.48 | 15.76 | 15.93 | 22,302 | -0.47 (-2.87%) | 1,737 |
5 Jan 2007 | USD | 16.5 | 16.59 | 16.17 | 16.4 | 22,960 | -0.22 (-1.32%) | 1,797 |
4 Jan 2007 | USD | 17.18 | 17.18 | 16.41 | 16.62 | 23,268 | -0.62 (-3.60%) | 2,476 |
3 Jan 2007 | USD | 17.94 | 17.95 | 17.03 | 17.24 | 24,136 | -0.6 (-3.36%) | 4,072 |
2 Jan 2007 | USD | 17.84 | 17.84 | 17.84 | 17.84 | 24,976 | 0.0 (0.0%) | 0 |
1 Jan 2007 | USD | 17.84 | 17.84 | 17.84 | 17.84 | 24,976 | 0.0 (0.0%) | 0 |
29 Dec 2006 | USD | 18.17 | 18.4901 | 17.44 | 17.84 | 24,976 | -0.46 (-2.51%) | 3,341 |
28 Dec 2006 | USD | 18.2 | 18.31 | 18.02 | 18.3 | 25,620 | +0.1 (+0.55%) | 957 |
27 Dec 2006 | USD | 18.07 | 18.37 | 17.97 | 18.2 | 25,480 | +0.13 (+0.72%) | 1,765 |
26 Dec 2006 | USD | 18.26 | 18.33 | 17.95 | 18.07 | 25,298 | -0.15 (-0.82%) | 1,002 |
25 Dec 2006 | USD | 18.22 | 18.22 | 18.22 | 18.22 | 25,508 | 0.0 (0.0%) | 0 |