Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2007 | USD | 16.24 | 16.6499 | 16.24 | 16.59 | 16.59 | +0.36 (+2.22%) | 13,400 |
27 Nov 2007 | USD | 16.23 | 16.2875 | 16.12 | 16.23 | 16.23 | +0.1 (+0.62%) | 7,900 |
26 Nov 2007 | USD | 16.44 | 16.48 | 16.13 | 16.13 | 16.13 | -0.31 (-1.89%) | 2,900 |
23 Nov 2007 | USD | 16.43 | 16.44 | 16.33 | 16.44 | 16.44 | +0.24 (+1.48%) | 212,600 |
22 Nov 2007 | USD | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 0.0 (0.0%) | 0 |
21 Nov 2007 | USD | 16.13 | 16.3299 | 16.12 | 16.2 | 16.2 | -0.08 (-0.49%) | 14,100 |
20 Nov 2007 | USD | 16.42 | 16.46 | 16.0901 | 16.28 | 16.28 | -0.12 (-0.73%) | 10,500 |
19 Nov 2007 | USD | 16.57 | 16.61 | 16.32 | 16.4 | 16.4 | -0.34 (-2.03%) | 124,500 |
16 Nov 2007 | USD | 16.71 | 16.76 | 16.63 | 16.74 | 16.74 | +0.2 (+1.21%) | 84,000 |
15 Nov 2007 | USD | 16.65 | 16.94 | 16.54 | 16.54 | 16.54 | -0.33 (-1.96%) | 21,672 |
14 Nov 2007 | USD | 17.25 | 17.27 | 16.8601 | 16.87 | 16.87 | -0.34 (-1.98%) | 18,500 |
13 Nov 2007 | USD | 16.98 | 17.21 | 16.98 | 17.21 | 17.21 | +0.42 (+2.50%) | 19,700 |
12 Nov 2007 | USD | 17.06 | 17.14 | 16.79 | 16.79 | 16.79 | -0.25 (-1.47%) | 70,100 |
9 Nov 2007 | USD | 17.03 | 17.11 | 16.9101 | 17.04 | 17.04 | +0.01 (+0.06%) | 5,900 |
8 Nov 2007 | USD | 17.11 | 17.12 | 16.83 | 17.03 | 17.03 | -0.01 (-0.06%) | 19,100 |
7 Nov 2007 | USD | 17.29 | 17.31 | 17.04 | 17.04 | 17.04 | -0.38 (-2.18%) | 193,600 |
6 Nov 2007 | USD | 17.3499 | 17.42 | 17.24 | 17.42 | 17.42 | -0.01 (-0.06%) | 55,500 |
5 Nov 2007 | USD | 17.31 | 17.43 | 17.31 | 17.43 | 17.43 | -0.01 (-0.06%) | 16,692 |
2 Nov 2007 | USD | 17.52 | 17.52 | 17.18 | 17.44 | 17.44 | -0.07 (-0.40%) | 99,700 |
1 Nov 2007 | USD | 18.02 | 18.02 | 17.49 | 17.51 | 17.51 | -0.51 (-2.83%) | 39,400 |
31 Oct 2007 | USD | 17.88 | 18.02 | 17.01 | 18.02 | 18.02 | +0.24 (+1.35%) | 20,000 |
30 Oct 2007 | USD | 17.7 | 17.86 | 17.7 | 17.78 | 17.78 | +0.01 (+0.06%) | 6,600 |
29 Oct 2007 | USD | 17.84 | 17.84 | 17.68 | 17.77 | 17.77 | -0.01 (-0.06%) | 3,600 |
26 Oct 2007 | USD | 17.6 | 17.7899 | 17.6 | 17.78 | 17.78 | +0.16 (+0.91%) | 9,500 |
25 Oct 2007 | USD | 17.69 | 17.7 | 17.5101 | 17.62 | 17.62 | -0.08 (-0.45%) | 62,300 |
24 Oct 2007 | USD | 17.73 | 17.73 | 17.48 | 17.7 | 17.7 | -0.03 (-0.17%) | 12,400 |
23 Oct 2007 | USD | 17.86 | 17.86 | 17.73 | 17.73 | 17.73 | -0.26 (-1.45%) | 37,100 |
22 Oct 2007 | USD | 17.65 | 18 | 17.63 | 17.99 | 17.99 | +0.23 (+1.30%) | 13,200 |
19 Oct 2007 | USD | 18.17 | 18.17 | 17.76 | 17.76 | 17.76 | -0.39 (-2.15%) | 11,000 |
18 Oct 2007 | USD | 18.14 | 18.24 | 18.09 | 18.15 | 18.15 | -0.05 (-0.27%) | 17,300 |