Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2007 | USD | 17.6 | 17.61 | 17.5 | 17.5 | 17.5 | -0.26 (-1.46%) | 15,500 |
4 Sep 2007 | USD | 17.58 | 17.78 | 17.57 | 17.76 | 17.76 | +0.09 (+0.51%) | 26,700 |
3 Sep 2007 | USD | 17.6701 | 17.6701 | 17.6701 | 17.6701 | 17.6701 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 17.5 | 17.6701 | 17.5 | 17.6701 | 17.6701 | +0.28 (+1.61%) | 62,900 |
30 Aug 2007 | USD | 17.46 | 17.4799 | 17.3201 | 17.39 | 17.39 | -0.08 (-0.46%) | 32,900 |
29 Aug 2007 | USD | 17.29 | 17.47 | 17.2 | 17.47 | 17.47 | +0.31 (+1.81%) | 8,500 |
28 Aug 2007 | USD | 17.39 | 17.39 | 17.16 | 17.16 | 17.16 | -0.4 (-2.28%) | 7,200 |
27 Aug 2007 | USD | 17.65 | 17.66 | 17.54 | 17.56 | 17.56 | -0.21 (-1.18%) | 38,200 |
24 Aug 2007 | USD | 17.5 | 17.77 | 17.5 | 17.77 | 17.77 | +0.31 (+1.78%) | 47,700 |
23 Aug 2007 | USD | 17.57 | 17.57 | 17.46 | 17.46 | 17.46 | -0.06 (-0.34%) | 13,400 |
22 Aug 2007 | USD | 17.4 | 17.52 | 17.34 | 17.52 | 17.52 | +0.39 (+2.28%) | 42,700 |
21 Aug 2007 | USD | 17.03 | 17.19 | 16.99 | 17.13 | 17.13 | +0.17 (+1.00%) | 37,800 |
20 Aug 2007 | USD | 16.87 | 17.01 | 16.83 | 16.96 | 16.96 | +0.18 (+1.07%) | 148,300 |
17 Aug 2007 | USD | 17.08 | 17.08 | 16.64 | 16.78 | 16.78 | +0.31 (+1.88%) | 40,400 |
16 Aug 2007 | USD | 16.47 | 16.62 | 16.13 | 16.47 | 16.47 | -0.06 (-0.36%) | 241,200 |
15 Aug 2007 | USD | 16.72 | 16.83 | 16.34 | 16.53 | 16.53 | -0.24 (-1.43%) | 36,200 |
14 Aug 2007 | USD | 17.07 | 17.08 | 16.76 | 16.77 | 16.77 | -0.31 (-1.81%) | 4,900 |
13 Aug 2007 | USD | 17.19 | 17.2 | 17 | 17.08 | 17.08 | +0.1 (+0.59%) | 26,700 |
10 Aug 2007 | USD | 16.78 | 17.06 | 16.58 | 16.98 | 16.98 | +0.11 (+0.65%) | 45,800 |
9 Aug 2007 | USD | 17.26 | 17.3 | 16.85 | 16.87 | 16.87 | -0.5 (-2.88%) | 107,600 |
8 Aug 2007 | USD | 17.52 | 17.58 | 17.17 | 17.37 | 17.37 | -0.03 (-0.17%) | 23,300 |
7 Aug 2007 | USD | 17.26 | 17.4 | 17.18 | 17.4 | 17.4 | +0.18 (+1.05%) | 5,100 |
6 Aug 2007 | USD | 17.03 | 17.25 | 16.84 | 17.22 | 17.22 | +0.16 (+0.94%) | 40,100 |
3 Aug 2007 | USD | 17.51 | 17.51 | 17.06 | 17.06 | 17.06 | -0.45 (-2.57%) | 94,400 |
2 Aug 2007 | USD | 17.42 | 17.53 | 17.33 | 17.51 | 17.51 | +0.12 (+0.69%) | 13,200 |
1 Aug 2007 | USD | 17.2 | 17.39 | 17.1 | 17.39 | 17.39 | +0.05 (+0.29%) | 41,700 |
31 Jul 2007 | USD | 17.64 | 17.66 | 17.34 | 17.34 | 17.34 | -0.18 (-1.03%) | 86,700 |
30 Jul 2007 | USD | 17.45 | 17.56 | 17.3 | 17.52 | 17.52 | +0.003 (+0.02%) | 15,300 |
27 Jul 2007 | USD | 17.42 | 17.62 | 17.34 | 17.517 | 17.517 | -0.133 (-0.75%) | 472,500 |
26 Jul 2007 | USD | 17.94 | 18.12 | 17.45 | 17.65 | 17.65 | -0.58 (-3.18%) | 270,900 |