Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2007 | USD | 16.79 | 16.81 | 16.54 | 16.59 | 16.59 | -0.2 (-1.19%) | 133,731 |
9 Oct 2007 | USD | 17.15 | 17.21 | 16.3 | 16.79 | 16.79 | -0.37 (-2.16%) | 321,905 |
8 Oct 2007 | USD | 17.3 | 17.35 | 16.83 | 17.16 | 17.16 | -0.11 (-0.64%) | 205,563 |
5 Oct 2007 | USD | 17.17 | 17.48 | 16.81 | 17.27 | 17.27 | +0.31 (+1.83%) | 187,368 |
4 Oct 2007 | USD | 17.1 | 17.42 | 16.8 | 16.96 | 16.96 | -0.04 (-0.24%) | 90,159 |
3 Oct 2007 | USD | 17.35 | 17.47 | 16.9 | 17 | 17 | -0.38 (-2.19%) | 164,390 |
2 Oct 2007 | USD | 17.45 | 17.67 | 17.27 | 17.38 | 17.38 | -0.03 (-0.17%) | 153,957 |
1 Oct 2007 | USD | 16.96 | 17.59 | 16.79 | 17.41 | 17.41 | +0.54 (+3.20%) | 191,926 |
28 Sep 2007 | USD | 16.96 | 17.16 | 16.73 | 16.87 | 16.87 | -0.07 (-0.41%) | 186,124 |
27 Sep 2007 | USD | 16.95 | 17.21 | 16.71 | 16.94 | 16.94 | +0.13 (+0.77%) | 235,921 |
26 Sep 2007 | USD | 16.39 | 16.99 | 16.3275 | 16.81 | 16.81 | +0.56 (+3.45%) | 286,591 |
25 Sep 2007 | USD | 16.5 | 16.56 | 16.15 | 16.25 | 16.25 | -0.32 (-1.93%) | 167,013 |
24 Sep 2007 | USD | 16.89 | 16.96 | 16.41 | 16.57 | 16.57 | -0.27 (-1.60%) | 174,051 |
21 Sep 2007 | USD | 16.25 | 16.84 | 16.24 | 16.84 | 16.84 | +0.64 (+3.95%) | 370,844 |
20 Sep 2007 | USD | 16.09 | 16.29 | 15.86 | 16.2 | 16.2 | +0.12 (+0.75%) | 147,348 |
19 Sep 2007 | USD | 15.98 | 16.7 | 15.93 | 16.08 | 16.08 | +0.26 (+1.64%) | 359,031 |
18 Sep 2007 | USD | 15.79 | 16.09 | 15.45 | 15.82 | 15.82 | +0.15 (+0.96%) | 236,702 |
17 Sep 2007 | USD | 16.07 | 16.13 | 15.3 | 15.67 | 15.67 | -0.41 (-2.55%) | 568,490 |
14 Sep 2007 | USD | 16.38 | 16.47 | 15.78 | 16.08 | 16.08 | -0.45 (-2.72%) | 180,776 |
13 Sep 2007 | USD | 16.66 | 16.7028 | 16.35 | 16.53 | 16.53 | -0.12 (-0.72%) | 217,339 |
12 Sep 2007 | USD | 16.92 | 16.92 | 16.31 | 16.65 | 16.65 | -0.07 (-0.42%) | 267,185 |
11 Sep 2007 | USD | 16.8 | 16.95 | 16.59 | 16.72 | 16.72 | +0.02 (+0.12%) | 196,750 |
10 Sep 2007 | USD | 17.06 | 17.22 | 16.3 | 16.7 | 16.7 | -0.29 (-1.71%) | 266,611 |
7 Sep 2007 | USD | 17.34 | 17.61 | 16.78 | 16.99 | 16.99 | -0.6 (-3.41%) | 266,654 |
6 Sep 2007 | USD | 18.61 | 18.61 | 17.4801 | 17.59 | 17.59 | -0.91 (-4.92%) | 280,008 |
5 Sep 2007 | USD | 18.5 | 18.58 | 17.8 | 18.5 | 18.5 | -0.14 (-0.75%) | 479,565 |
4 Sep 2007 | USD | 18.46 | 18.82 | 18.33 | 18.64 | 18.64 | +0.19 (+1.03%) | 200,410 |
3 Sep 2007 | USD | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 18.37 | 19 | 18.27 | 18.45 | 18.45 | +0.39 (+2.16%) | 204,195 |
30 Aug 2007 | USD | 18.19 | 18.59 | 17.9 | 18.06 | 18.06 | -0.35 (-1.90%) | 236,338 |