Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2007 | USD | 17.58 | 17.65 | 17.49 | 17.52 | 17.52 | -0.01 (-0.06%) | 40,900 |
16 Oct 2007 | USD | 17.56 | 17.63 | 17.53 | 17.53 | 17.53 | -0.03 (-0.17%) | 44,400 |
15 Oct 2007 | USD | 17.44 | 17.76 | 17.44 | 17.56 | 17.56 | -0.21 (-1.18%) | 47,200 |
12 Oct 2007 | USD | 17.78 | 17.8199 | 17.75 | 17.77 | 17.77 | +0.02 (+0.11%) | 32,300 |
11 Oct 2007 | USD | 17.88 | 17.9 | 17.75 | 17.75 | 17.75 | -0.08 (-0.45%) | 52,000 |
10 Oct 2007 | USD | 17.82 | 17.8799 | 17.81 | 17.83 | 17.83 | -0.02 (-0.11%) | 52,000 |
9 Oct 2007 | USD | 17.91 | 17.9212 | 17.81 | 17.85 | 17.85 | -0.01 (-0.06%) | 45,600 |
8 Oct 2007 | USD | 17.87 | 17.9299 | 17.86 | 17.86 | 17.86 | -0.09 (-0.50%) | 15,200 |
5 Oct 2007 | USD | 17.92 | 18.01 | 17.92 | 17.95 | 17.95 | +0.08 (+0.45%) | 37,900 |
4 Oct 2007 | USD | 17.85 | 17.92 | 17.82 | 17.87 | 17.87 | +0.01 (+0.06%) | 32,100 |
3 Oct 2007 | USD | 17.88 | 17.92 | 17.85 | 17.86 | 17.86 | -0.08 (-0.45%) | 37,200 |
2 Oct 2007 | USD | 17.85 | 17.9616 | 17.85 | 17.94 | 17.94 | +0.05 (+0.28%) | 37,600 |
1 Oct 2007 | USD | 17.84 | 17.93 | 17.83 | 17.89 | 17.89 | +0.05 (+0.28%) | 88,000 |
28 Sep 2007 | USD | 17.8 | 17.9 | 17.79 | 17.84 | 17.84 | -0.03 (-0.17%) | 64,400 |
27 Sep 2007 | USD | 17.76 | 17.87 | 17.76 | 17.87 | 17.87 | +0.09 (+0.51%) | 23,800 |
26 Sep 2007 | USD | 17.77 | 17.8 | 17.7 | 17.78 | 17.78 | +0.08 (+0.45%) | 58,800 |
25 Sep 2007 | USD | 17.72 | 17.75 | 17.6601 | 17.7 | 17.7 | -0.05 (-0.28%) | 59,400 |
24 Sep 2007 | USD | 17.8 | 17.92 | 17.75 | 17.75 | 17.75 | -0.05 (-0.28%) | 40,100 |
21 Sep 2007 | USD | 17.78 | 17.82 | 17.74 | 17.8 | 17.8 | +0.07 (+0.39%) | 37,000 |
20 Sep 2007 | USD | 17.88 | 17.9108 | 17.72 | 17.73 | 17.73 | -0.17 (-0.95%) | 60,500 |
19 Sep 2007 | USD | 17.98 | 17.98 | 17.82 | 17.9 | 17.9 | +0.06 (+0.34%) | 58,200 |
18 Sep 2007 | USD | 17.5 | 17.85 | 17.5 | 17.84 | 17.84 | +0.39 (+2.23%) | 74,300 |
17 Sep 2007 | USD | 17.62 | 17.64 | 17.44 | 17.45 | 17.45 | -0.2 (-1.13%) | 41,200 |
14 Sep 2007 | USD | 17.67 | 17.74 | 17.65 | 17.65 | 17.65 | -0.12 (-0.68%) | 28,600 |
13 Sep 2007 | USD | 17.8 | 17.8599 | 17.74 | 17.77 | 17.77 | +0.01 (+0.06%) | 49,800 |
12 Sep 2007 | USD | 17.92 | 17.92 | 17.73 | 17.76 | 17.76 | -0.5 (-2.74%) | 76,400 |
11 Sep 2007 | USD | 18.12 | 18.28 | 18.12 | 18.26 | 18.26 | +0.14 (+0.77%) | 20,800 |
10 Sep 2007 | USD | 18.14 | 18.2399 | 18.0401 | 18.12 | 18.12 | 0.0 (0.0%) | 39,400 |
7 Sep 2007 | USD | 18.26 | 18.26 | 18.11 | 18.12 | 18.12 | -0.25 (-1.36%) | 25,100 |
6 Sep 2007 | USD | 18.32 | 18.4 | 18.32 | 18.37 | 18.37 | +0.01 (+0.05%) | 40,900 |