Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2008 | USD | 16.78 | 16.9 | 16.71 | 16.9 | 16.9 | +0.08 (+0.48%) | 66,300 |
8 Jan 2008 | USD | 16.8 | 16.91 | 16.75 | 16.82 | 16.82 | +0.06 (+0.36%) | 86,500 |
7 Jan 2008 | USD | 16.96 | 16.984 | 16.7 | 16.76 | 16.76 | -0.23 (-1.35%) | 68,900 |
4 Jan 2008 | USD | 17.3 | 17.3 | 16.96 | 16.99 | 16.99 | -0.17 (-0.99%) | 55,000 |
3 Jan 2008 | USD | 16.93 | 17.38 | 16.93 | 17.16 | 17.16 | +0.16 (+0.94%) | 71,400 |
2 Jan 2008 | USD | 17.04 | 17.18 | 16.84 | 17 | 17 | -0.13 (-0.76%) | 122,900 |
1 Jan 2008 | USD | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 17.05 | 17.17 | 17.0201 | 17.13 | 17.13 | +0.1 (+0.59%) | 100,138 |
28 Dec 2007 | USD | 17.19 | 17.2 | 17.01 | 17.03 | 17.03 | -0.07 (-0.41%) | 91,998 |
27 Dec 2007 | USD | 17.25 | 17.25 | 17.1 | 17.1 | 17.1 | -0.15 (-0.87%) | 65,000 |
26 Dec 2007 | USD | 17.29 | 17.33 | 17.06 | 17.25 | 17.25 | +0.08 (+0.47%) | 118,400 |
25 Dec 2007 | USD | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 16.65 | 17.21 | 16.65 | 17.17 | 17.17 | +0.6 (+3.62%) | 170,244 |
21 Dec 2007 | USD | 16.47 | 16.67 | 16.47 | 16.57 | 16.57 | +0.11 (+0.67%) | 108,700 |
20 Dec 2007 | USD | 16.46 | 16.5 | 16.33 | 16.46 | 16.46 | +0.15 (+0.92%) | 86,900 |
19 Dec 2007 | USD | 16.35 | 16.476 | 16.27 | 16.31 | 16.31 | -0.09 (-0.55%) | 105,600 |
18 Dec 2007 | USD | 16.54 | 16.54 | 16.28 | 16.4 | 16.4 | -0.05 (-0.30%) | 91,400 |
17 Dec 2007 | USD | 16.55 | 16.6 | 16.45 | 16.45 | 16.45 | -0.1 (-0.60%) | 80,600 |
14 Dec 2007 | USD | 16.63 | 16.87 | 16.55 | 16.55 | 16.55 | -0.27 (-1.61%) | 74,500 |
13 Dec 2007 | USD | 16.85 | 17 | 16.73 | 16.82 | 16.82 | -0.19 (-1.12%) | 82,600 |
12 Dec 2007 | USD | 17.06 | 17.08 | 16.86 | 17.01 | 17.01 | -0.19 (-1.10%) | 237,700 |
11 Dec 2007 | USD | 17.49 | 17.54 | 17.2 | 17.2 | 17.2 | -0.29 (-1.66%) | 82,400 |
10 Dec 2007 | USD | 17.35 | 17.52 | 17.32 | 17.49 | 17.49 | +0.14 (+0.81%) | 109,522 |
7 Dec 2007 | USD | 17.36 | 17.41 | 17.3 | 17.35 | 17.35 | +0.02 (+0.12%) | 65,200 |
6 Dec 2007 | USD | 17.05 | 17.37 | 17.05 | 17.33 | 17.33 | +0.22 (+1.29%) | 52,900 |
5 Dec 2007 | USD | 16.98 | 17.15 | 16.98 | 17.11 | 17.11 | +0.19 (+1.12%) | 57,100 |
4 Dec 2007 | USD | 16.93 | 17.04 | 16.92 | 16.92 | 16.92 | -0.08 (-0.47%) | 57,700 |
3 Dec 2007 | USD | 16.9 | 17.05 | 16.9 | 17 | 17 | -0.02 (-0.12%) | 64,500 |
30 Nov 2007 | USD | 16.95 | 17.0731 | 16.95 | 17.02 | 17.02 | +0.16 (+0.95%) | 57,100 |
29 Nov 2007 | USD | 16.86 | 16.93 | 16.83 | 16.86 | 16.86 | -0.09 (-0.53%) | 52,600 |