Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2007 | USD | 15.3251 | 15.4795 | 14.8623 | 14.9343 | 136.2619 | -0.463 (-3.01%) | 42,862 |
6 Nov 2007 | USD | 15.5823 | 15.6749 | 15.068 | 15.3972 | 140.4854 | -0.123 (-0.80%) | 30,255 |
5 Nov 2007 | USD | 15.3559 | 15.9423 | 15.3253 | 15.5206 | 141.6113 | +0.021 (+0.13%) | 40,201 |
2 Nov 2007 | USD | 15.428 | 15.6749 | 15.0988 | 15.5 | 141.4234 | +0.504 (+3.36%) | 17,359 |
1 Nov 2007 | USD | 15.644 | 15.9423 | 14.924 | 14.996 | 136.8248 | -0.843 (-5.32%) | 41,913 |
31 Oct 2007 | USD | 15.6337 | 16.1994 | 15.5309 | 15.8394 | 144.5201 | +0.247 (+1.58%) | 32,403 |
30 Oct 2007 | USD | 16.3125 | 16.4565 | 15.4692 | 15.5926 | 142.2682 | -0.761 (-4.65%) | 42,228 |
29 Oct 2007 | USD | 16.7343 | 17.3616 | 16.1172 | 16.3536 | 149.2117 | -0.206 (-1.24%) | 57,392 |
26 Oct 2007 | USD | 16.2405 | 16.8988 | 15.9628 | 16.5594 | 151.0894 | +0.566 (+3.54%) | 47,482 |
25 Oct 2007 | USD | 15.8086 | 16.5594 | 15.6337 | 15.9937 | 145.9279 | +0.288 (+1.83%) | 50,237 |
24 Oct 2007 | USD | 15.3458 | 16.1582 | 15.0783 | 15.7057 | 143.3002 | +0.308 (+2.00%) | 66,956 |
23 Oct 2007 | USD | 14.7389 | 15.428 | 14.6875 | 15.3972 | 140.4854 | +0.813 (+5.57%) | 30,244 |
22 Oct 2007 | USD | 14.0497 | 14.6669 | 13.9057 | 14.5846 | 133.0712 | +0.494 (+3.50%) | 20,131 |
19 Oct 2007 | USD | 14.2966 | 14.3892 | 14.0394 | 14.0909 | 128.5666 | -0.226 (-1.58%) | 30,406 |
18 Oct 2007 | USD | 14.1937 | 14.6566 | 13.9983 | 14.3172 | 130.6314 | -0.195 (-1.35%) | 39,785 |
17 Oct 2007 | USD | 13.9263 | 14.5435 | 13.9263 | 14.5126 | 132.4142 | +0.72 (+5.22%) | 45,593 |
16 Oct 2007 | USD | 13.6898 | 13.9366 | 13.5458 | 13.7926 | 125.8449 | +0.144 (+1.06%) | 37,264 |
15 Oct 2007 | USD | 14.3686 | 14.4303 | 13.4635 | 13.6486 | 124.531 | -0.761 (-5.28%) | 43,847 |
12 Oct 2007 | USD | 14.5743 | 14.6052 | 14.3584 | 14.4098 | 131.4763 | -0.082 (-0.57%) | 15,055 |
11 Oct 2007 | USD | 15.0783 | 15.4075 | 14.2966 | 14.4921 | 132.2272 | -0.566 (-3.76%) | 24,922 |
10 Oct 2007 | USD | 15.1811 | 15.2017 | 14.6566 | 15.0577 | 137.3878 | -0.093 (-0.61%) | 28,317 |
9 Oct 2007 | USD | 15.7263 | 15.7983 | 14.8623 | 15.1503 | 138.2327 | -0.597 (-3.79%) | 66,655 |
8 Oct 2007 | USD | 15.6851 | 15.9423 | 15.1503 | 15.7469 | 143.6761 | +0.093 (+0.59%) | 27,896 |
5 Oct 2007 | USD | 15.4383 | 15.7263 | 15.2017 | 15.6543 | 142.8312 | +0.483 (+3.19%) | 28,742 |
4 Oct 2007 | USD | 15.1914 | 15.2222 | 14.8726 | 15.1708 | 138.4197 | +0.051 (+0.34%) | 33,343 |
3 Oct 2007 | USD | 14.8109 | 15.212 | 14.5846 | 15.1194 | 137.9507 | +0.463 (+3.16%) | 41,028 |
2 Oct 2007 | USD | 14.8006 | 14.8109 | 14.4612 | 14.6566 | 133.7281 | -0.103 (-0.70%) | 19,935 |
1 Oct 2007 | USD | 14.2348 | 15.2942 | 14.132 | 14.7594 | 134.6661 | +0.576 (+4.06%) | 61,076 |
28 Sep 2007 | USD | 14.3481 | 14.4715 | 13.9469 | 14.1834 | 129.4106 | +0.062 (+0.44%) | 37,982 |
27 Sep 2007 | USD | 13.5972 | 14.3172 | 13.5972 | 14.1217 | 128.8476 | +0.535 (+3.94%) | 21,155 |