Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2008 | USD | 14.3 | 14.433 | 14.12 | 14.433 | 14.433 | +0.163 (+1.14%) | 8,500 |
8 Jan 2008 | USD | 14.76 | 14.81 | 14.27 | 14.27 | 14.27 | -0.47 (-3.19%) | 9,500 |
7 Jan 2008 | USD | 14.72 | 14.85 | 14.555 | 14.74 | 14.74 | +0.09 (+0.61%) | 113,800 |
4 Jan 2008 | USD | 14.85 | 14.85 | 14.6 | 14.65 | 14.65 | -0.47 (-3.11%) | 89,900 |
3 Jan 2008 | USD | 15.47 | 15.47 | 15.12 | 15.12 | 15.12 | -0.3 (-1.95%) | 9,400 |
2 Jan 2008 | USD | 15.8 | 15.8 | 15.38 | 15.42 | 15.42 | -0.4 (-2.53%) | 20,200 |
1 Jan 2008 | USD | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 15.8 | 15.8508 | 15.7 | 15.82 | 15.82 | -0.07 (-0.44%) | 15,100 |
28 Dec 2007 | USD | 15.98 | 15.9846 | 15.87 | 15.89 | 15.89 | +0.028 (+0.18%) | 7,600 |
27 Dec 2007 | USD | 16.04 | 16.064 | 15.862 | 15.862 | 15.862 | -0.198 (-1.23%) | 36,600 |
26 Dec 2007 | USD | 15.81 | 16.12 | 15.81 | 16.06 | 16.06 | -0.09 (-0.56%) | 28,200 |
25 Dec 2007 | USD | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 16.09 | 16.18 | 16.06 | 16.15 | 16.15 | +0.24 (+1.51%) | 24,100 |
21 Dec 2007 | USD | 15.72 | 15.91 | 15.68 | 15.91 | 15.91 | -0.2 (-1.24%) | 93,600 |
20 Dec 2007 | USD | 16.1 | 16.1201 | 15.99 | 16.11 | 16.11 | -0.02 (-0.12%) | 15,400 |
19 Dec 2007 | USD | 16.22 | 16.2445 | 16.13 | 16.13 | 16.13 | -0.22 (-1.35%) | 7,000 |
18 Dec 2007 | USD | 16.25 | 16.37 | 16.25 | 16.35 | 16.35 | +0.17 (+1.05%) | 2,600 |
17 Dec 2007 | USD | 16.51 | 16.51 | 16.18 | 16.18 | 16.18 | -0.26 (-1.58%) | 31,080 |
14 Dec 2007 | USD | 16.5999 | 16.67 | 16.44 | 16.44 | 16.44 | -0.22 (-1.32%) | 3,000 |
13 Dec 2007 | USD | 16.75 | 16.75 | 16.548 | 16.66 | 16.66 | -0.01 (-0.06%) | 6,400 |
12 Dec 2007 | USD | 16.84 | 16.84 | 16.5968 | 16.67 | 16.67 | -0.1 (-0.60%) | 5,100 |
11 Dec 2007 | USD | 17.16 | 17.16 | 16.72 | 16.77 | 16.77 | -0.35 (-2.04%) | 6,200 |
10 Dec 2007 | USD | 17.03 | 17.21 | 17.03 | 17.12 | 17.12 | +0.11 (+0.65%) | 99,700 |
7 Dec 2007 | USD | 17.09 | 17.21 | 16.973 | 17.01 | 17.01 | +0.04 (+0.24%) | 15,500 |
6 Dec 2007 | USD | 16.55 | 16.99 | 16.55 | 16.97 | 16.97 | +0.47 (+2.85%) | 3,400 |
5 Dec 2007 | USD | 16.56 | 16.6099 | 16.47 | 16.5 | 16.5 | +0.02 (+0.12%) | 125,000 |
4 Dec 2007 | USD | 16.4 | 16.53 | 16.37 | 16.48 | 16.48 | -0.04 (-0.24%) | 61,300 |
3 Dec 2007 | USD | 16.75 | 16.75 | 16.51 | 16.52 | 16.52 | -0.14 (-0.84%) | 12,600 |
30 Nov 2007 | USD | 16.7 | 16.84 | 16.66 | 16.66 | 16.66 | +0.05 (+0.30%) | 1,900 |
29 Nov 2007 | USD | 16.53 | 16.61 | 16.41 | 16.61 | 16.61 | +0.02 (+0.12%) | 52,300 |