Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2007 | USD | 18.26 | 18.36 | 18.19 | 18.36 | 18.36 | +0.01 (+0.05%) | 62,400 |
4 Sep 2007 | USD | 18.32 | 18.37 | 18.21 | 18.35 | 18.35 | +0.03 (+0.16%) | 64,700 |
3 Sep 2007 | USD | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 18.26 | 18.34 | 18.19 | 18.32 | 18.32 | +0.21 (+1.16%) | 44,800 |
30 Aug 2007 | USD | 18.04 | 18.17 | 18.04 | 18.11 | 18.11 | -0.01 (-0.06%) | 15,900 |
29 Aug 2007 | USD | 18.08 | 18.16 | 18.05 | 18.12 | 18.12 | +0.16 (+0.89%) | 50,200 |
28 Aug 2007 | USD | 18.34 | 18.34 | 17.94 | 17.96 | 17.96 | -0.37 (-2.02%) | 44,800 |
27 Aug 2007 | USD | 18.32 | 18.49 | 18.3 | 18.33 | 18.33 | -0.12 (-0.65%) | 52,300 |
24 Aug 2007 | USD | 18.27 | 18.45 | 18.27 | 18.45 | 18.45 | +0.18 (+0.99%) | 47,300 |
23 Aug 2007 | USD | 18.26 | 18.48 | 18.22 | 18.27 | 18.27 | +0.07 (+0.38%) | 59,300 |
22 Aug 2007 | USD | 17.96 | 18.24 | 17.96 | 18.2 | 18.2 | +0.28 (+1.56%) | 68,500 |
21 Aug 2007 | USD | 17.79 | 17.96 | 17.73 | 17.92 | 17.92 | +0.14 (+0.79%) | 44,700 |
20 Aug 2007 | USD | 17.8 | 17.87 | 17.7 | 17.78 | 17.78 | +0.18 (+1.02%) | 60,400 |
17 Aug 2007 | USD | 17.05 | 17.62 | 17.019 | 17.6 | 17.6 | +0.97 (+5.83%) | 86,000 |
16 Aug 2007 | USD | 16.71 | 16.71 | 15.54 | 16.63 | 16.63 | -0.18 (-1.07%) | 183,800 |
15 Aug 2007 | USD | 17.18 | 17.23 | 16.81 | 16.81 | 16.81 | -0.42 (-2.44%) | 172,900 |
14 Aug 2007 | USD | 17.86 | 17.9 | 17.23 | 17.23 | 17.23 | -0.63 (-3.53%) | 107,600 |
13 Aug 2007 | USD | 18.02 | 18.02 | 17.86 | 17.86 | 17.86 | 0.0 (0.0%) | 30,700 |
10 Aug 2007 | USD | 17.88 | 17.95 | 17.76 | 17.86 | 17.86 | -0.17 (-0.94%) | 45,300 |
9 Aug 2007 | USD | 18.05 | 18.25 | 17.99 | 18.03 | 18.03 | -0.17 (-0.93%) | 58,800 |
8 Aug 2007 | USD | 18.08 | 18.27 | 18.08 | 18.2 | 18.2 | +0.13 (+0.72%) | 45,200 |
7 Aug 2007 | USD | 17.92 | 18.07 | 17.88 | 18.07 | 18.07 | +0.13 (+0.72%) | 36,600 |
6 Aug 2007 | USD | 18.1 | 18.1 | 17.83 | 17.94 | 17.94 | -0.09 (-0.50%) | 52,900 |
3 Aug 2007 | USD | 18.16 | 18.18 | 18.0299 | 18.03 | 18.03 | -0.14 (-0.77%) | 24,700 |
2 Aug 2007 | USD | 18.18 | 18.28 | 18.14 | 18.17 | 18.17 | +0.05 (+0.28%) | 59,400 |
1 Aug 2007 | USD | 18.19 | 18.27 | 18.01 | 18.12 | 18.12 | -0.18 (-0.98%) | 45,800 |
31 Jul 2007 | USD | 18.37 | 18.4964 | 18.28 | 18.3 | 18.3 | -0.02 (-0.11%) | 52,600 |
30 Jul 2007 | USD | 18.07 | 18.33 | 18.07 | 18.32 | 18.32 | +0.14 (+0.77%) | 60,100 |
27 Jul 2007 | USD | 17.8 | 18.22 | 17.79 | 18.18 | 18.18 | +0.44 (+2.48%) | 120,500 |
26 Jul 2007 | USD | 18 | 18.05 | 17.71 | 17.74 | 17.74 | -0.5 (-2.74%) | 102,500 |