Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2007 | USD | 13.85 | 13.85 | 13.75 | 13.75 | 13.75 | -0.25 (-1.79%) | 1,400 |
25 Sep 2007 | USD | 13.95 | 14.2 | 13.85 | 14 | 14 | -0.08 (-0.57%) | 4,300 |
24 Sep 2007 | USD | 14.38 | 14.48 | 14.08 | 14.08 | 14.08 | -0.05 (-0.35%) | 4,900 |
21 Sep 2007 | USD | 14.67 | 14.67 | 14.1 | 14.13 | 14.13 | -0.29 (-2.01%) | 9,500 |
20 Sep 2007 | USD | 14.45 | 14.7 | 14.03 | 14.42 | 14.42 | +0.22 (+1.55%) | 15,100 |
19 Sep 2007 | USD | 14.1 | 14.5 | 14.02 | 14.2 | 14.2 | +0.45 (+3.27%) | 13,800 |
18 Sep 2007 | USD | 13.6 | 13.75 | 13.6 | 13.75 | 13.75 | +0.1 (+0.73%) | 10,200 |
17 Sep 2007 | USD | 13.75 | 13.75 | 13.65 | 13.65 | 13.65 | -0.1 (-0.73%) | 900 |
14 Sep 2007 | USD | 13.75 | 13.75 | 13.7499 | 13.75 | 13.75 | +0.05 (+0.36%) | 5,000 |
13 Sep 2007 | USD | 13.5 | 13.7 | 13.5 | 13.7 | 13.7 | +0.1 (+0.74%) | 5,000 |
12 Sep 2007 | USD | 13.6501 | 14 | 13.6 | 13.6 | 13.6 | -0.3 (-2.16%) | 3,100 |
11 Sep 2007 | USD | 13.66 | 13.9 | 13.5 | 13.9 | 13.9 | +0.15 (+1.09%) | 6,800 |
10 Sep 2007 | USD | 13.75 | 14 | 13.5 | 13.75 | 13.75 | -0.25 (-1.79%) | 8,100 |
7 Sep 2007 | USD | 13.95 | 14.15 | 13.9 | 14 | 14 | -0.1 (-0.71%) | 3,100 |
6 Sep 2007 | USD | 14.3 | 14.3 | 14.02 | 14.1001 | 14.1001 | +0 (+0.0%) | 7,700 |
5 Sep 2007 | USD | 14.2001 | 14.26 | 14.04 | 14.1 | 14.1 | -0.25 (-1.74%) | 3,400 |
4 Sep 2007 | USD | 13.85 | 14.6 | 13.85 | 14.35 | 14.35 | +0.25 (+1.77%) | 15,300 |
3 Sep 2007 | USD | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 13.75 | 14.17 | 13.75 | 14.1 | 14.1 | +0.5 (+3.68%) | 16,000 |
30 Aug 2007 | USD | 13.58 | 13.65 | 13.57 | 13.6 | 13.6 | -0.65 (-4.56%) | 23,500 |
29 Aug 2007 | USD | 14.6 | 14.6 | 14.25 | 14.25 | 14.25 | -0.1 (-0.70%) | 3,100 |
28 Aug 2007 | USD | 14.25 | 14.35 | 14 | 14.35 | 14.35 | -0.15 (-1.03%) | 7,400 |
27 Aug 2007 | USD | 14.6 | 14.6 | 14.25 | 14.5 | 14.5 | -0.19 (-1.29%) | 6,400 |
24 Aug 2007 | USD | 14.75 | 14.8 | 14.3901 | 14.69 | 14.69 | +0.04 (+0.27%) | 10,400 |
23 Aug 2007 | USD | 14.5 | 14.8999 | 14.4 | 14.65 | 14.65 | +0.55 (+3.90%) | 21,600 |
22 Aug 2007 | USD | 13.57 | 14.24 | 13.25 | 14.1 | 14.1 | +0.5 (+3.68%) | 12,500 |
21 Aug 2007 | USD | 13.6 | 13.85 | 13.5 | 13.6 | 13.6 | +0.1 (+0.74%) | 9,300 |
20 Aug 2007 | USD | 13.45 | 13.5 | 13.26 | 13.5 | 13.5 | +0.59 (+4.57%) | 18,000 |
17 Aug 2007 | USD | 12.55 | 13 | 12.05 | 12.91 | 12.91 | +0.81 (+6.69%) | 22,600 |
16 Aug 2007 | USD | 12.5 | 12.5 | 11.69 | 12.1 | 12.1 | -0.45 (-3.59%) | 8,000 |