Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2007 | USD | 17.87 | 18.11 | 17.85 | 17.95 | 17.95 | +0.05 (+0.28%) | 50,378 |
29 Oct 2007 | USD | 17.89 | 18 | 17.6 | 17.9 | 17.9 | -0.06 (-0.33%) | 110,453 |
26 Oct 2007 | USD | 17.75 | 17.96 | 17.74 | 17.96 | 17.96 | +0.32 (+1.81%) | 56,348 |
25 Oct 2007 | USD | 17.81 | 17.99 | 17.5206 | 17.64 | 17.64 | +0.14 (+0.80%) | 95,976 |
24 Oct 2007 | USD | 17.44 | 17.67 | 17.25 | 17.5 | 17.5 | -0.17 (-0.96%) | 62,430 |
23 Oct 2007 | USD | 17.45 | 17.74 | 17.36 | 17.67 | 17.67 | +0.22 (+1.26%) | 99,774 |
22 Oct 2007 | USD | 17.3 | 17.56 | 17.3 | 17.45 | 17.45 | +0.31 (+1.81%) | 99,517 |
19 Oct 2007 | USD | 17.55 | 17.59 | 17.02 | 17.14 | 17.14 | -0.46 (-2.61%) | 58,195 |
18 Oct 2007 | USD | 17.38 | 17.6 | 17.3452 | 17.6 | 17.6 | +0.22 (+1.27%) | 79,423 |
17 Oct 2007 | USD | 17.41 | 17.72 | 17.24 | 17.38 | 17.38 | +0.1 (+0.58%) | 104,113 |
16 Oct 2007 | USD | 16.97 | 17.48 | 16.94 | 17.28 | 17.28 | +0.29 (+1.71%) | 110,565 |
15 Oct 2007 | USD | 16.86 | 17 | 16.62 | 16.99 | 16.99 | +0.23 (+1.37%) | 131,222 |
12 Oct 2007 | USD | 16.7 | 16.82 | 16.62 | 16.76 | 16.76 | +0.12 (+0.72%) | 61,790 |
11 Oct 2007 | USD | 16.81 | 16.95 | 16.64 | 16.64 | 16.64 | -0.21 (-1.25%) | 97,136 |
10 Oct 2007 | USD | 16.98 | 16.98 | 16.72 | 16.85 | 16.85 | -0.18 (-1.06%) | 68,537 |
9 Oct 2007 | USD | 17.1 | 17.2 | 16.87 | 17.03 | 17.03 | +0.03 (+0.18%) | 116,513 |
8 Oct 2007 | USD | 17.24 | 17.37 | 16.9 | 17 | 17 | -0.17 (-0.99%) | 130,206 |
5 Oct 2007 | USD | 17 | 17.17 | 16.88 | 17.17 | 17.17 | +0.25 (+1.48%) | 92,442 |
4 Oct 2007 | USD | 16.85 | 16.99 | 16.84 | 16.92 | 16.92 | -0.06 (-0.35%) | 41,556 |
3 Oct 2007 | USD | 17.02 | 17.17 | 16.82 | 16.98 | 16.98 | -0.14 (-0.82%) | 66,155 |
2 Oct 2007 | USD | 17.1 | 17.28 | 17 | 17.12 | 17.12 | -0.16 (-0.93%) | 86,769 |
1 Oct 2007 | USD | 16.68 | 17.37 | 16.68 | 17.28 | 17.28 | +0.72 (+4.35%) | 279,613 |
28 Sep 2007 | USD | 16.38 | 16.66 | 16.31 | 16.5599 | 16.5599 | +0.14 (+0.85%) | 151,321 |
27 Sep 2007 | USD | 16.24 | 16.47 | 16.24 | 16.42 | 16.42 | +0.1 (+0.61%) | 71,194 |
26 Sep 2007 | USD | 16.49 | 16.54 | 16.28 | 16.32 | 16.32 | -0.1 (-0.61%) | 68,010 |
25 Sep 2007 | USD | 16.32 | 16.53 | 16.25 | 16.42 | 16.42 | +0.17 (+1.05%) | 159,337 |
24 Sep 2007 | USD | 16.21 | 16.49 | 16.06 | 16.25 | 16.25 | +0.24 (+1.50%) | 107,898 |
21 Sep 2007 | USD | 15.79 | 16.2 | 15.79 | 16.01 | 16.01 | +0.18 (+1.14%) | 85,972 |
20 Sep 2007 | USD | 16.16 | 16.16 | 15.81 | 15.83 | 15.83 | -0.27 (-1.68%) | 93,832 |
19 Sep 2007 | USD | 16.21 | 16.24 | 16.04 | 16.1 | 16.1 | +0.13 (+0.81%) | 99,682 |