Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2007 | USD | 20.15 | 20.26 | 19.41 | 20.04 | 40.0059 | 0.0 (0.0%) | 507,100 |
25 Dec 2007 | USD | 20.04 | 20.04 | 20.04 | 20.04 | 40.0059 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 20.45 | 21 | 19.92 | 20.04 | 40.0059 | -0.47 (-2.29%) | 420,252 |
21 Dec 2007 | USD | 20.14 | 21.02 | 19.76 | 20.51 | 40.9442 | +0.37 (+1.84%) | 3,338,680 |
20 Dec 2007 | USD | 18.33 | 20.63 | 18.33 | 20.14 | 40.2055 | +1.82 (+9.93%) | 2,373,101 |
19 Dec 2007 | USD | 17.14 | 18.45 | 17.14 | 18.32 | 36.5723 | +0.89 (+5.11%) | 943,550 |
18 Dec 2007 | USD | 17.76 | 17.96 | 16.91 | 17.43 | 34.7956 | -0.4 (-2.24%) | 1,778,400 |
17 Dec 2007 | USD | 17.76 | 18 | 17.56 | 17.83 | 35.5941 | -0.19 (-1.05%) | 1,109,231 |
14 Dec 2007 | USD | 17.38 | 18.59 | 17.32 | 18.02 | 35.9734 | +0.85 (+4.95%) | 2,417,200 |
13 Dec 2007 | USD | 16.56 | 17.26 | 16.4 | 17.17 | 34.2765 | +0.12 (+0.70%) | 1,833,400 |
12 Dec 2007 | USD | 17.74 | 17.74 | 16.76 | 17.05 | 34.037 | -0.18 (-1.04%) | 1,838,541 |
11 Dec 2007 | USD | 18.18 | 18.18 | 16.93 | 17.23 | 34.3963 | -0.42 (-2.38%) | 1,211,868 |
10 Dec 2007 | USD | 17.92 | 18.89 | 17.49 | 17.65 | 35.2348 | +0.04 (+0.23%) | 944,225 |
7 Dec 2007 | USD | 16.63 | 18.01 | 16.51 | 17.61 | 35.1549 | +0.81 (+4.82%) | 1,038,407 |
6 Dec 2007 | USD | 16.95 | 16.98 | 15.81 | 16.8 | 33.5379 | -0.51 (-2.95%) | 2,102,208 |
5 Dec 2007 | USD | 17.19 | 17.5 | 16.47 | 17.31 | 34.556 | +0.3 (+1.76%) | 1,408,200 |
4 Dec 2007 | USD | 16.17 | 17.1 | 15.97 | 17.01 | 33.9571 | +0.84 (+5.19%) | 865,300 |
3 Dec 2007 | USD | 17 | 17 | 16 | 16.17 | 32.2802 | -0.93 (-5.44%) | 1,447,200 |
30 Nov 2007 | USD | 16.84 | 17.51 | 16.4 | 17.1 | 34.1368 | +0.48 (+2.89%) | 3,723,444 |
29 Nov 2007 | USD | 16.4 | 17.41 | 15.5 | 16.62 | 33.1786 | +0.39 (+2.40%) | 1,542,311 |
28 Nov 2007 | USD | 15.1 | 16.58 | 15.1 | 16.23 | 32.4 | +1.13 (+7.48%) | 2,079,520 |
27 Nov 2007 | USD | 15.31 | 15.59 | 14.98 | 15.1 | 30.1442 | -0.34 (-2.20%) | 2,171,175 |
26 Nov 2007 | USD | 15.74 | 15.825 | 15.26 | 15.44 | 30.8229 | -0.11 (-0.71%) | 1,067,747 |
23 Nov 2007 | USD | 15.45 | 15.98 | 15.25 | 15.55 | 31.0425 | +0.31 (+2.03%) | 284,190 |
22 Nov 2007 | USD | 15.24 | 15.24 | 15.24 | 15.24 | 30.4237 | 0.0 (0.0%) | 0 |
21 Nov 2007 | USD | 15.99 | 15.99 | 13.77 | 15.24 | 30.4237 | -0.76 (-4.75%) | 2,800,213 |
20 Nov 2007 | USD | 17.8 | 17.81 | 15.75 | 16 | 31.9409 | -1.6 (-9.09%) | 1,328,512 |
19 Nov 2007 | USD | 18.45 | 18.45 | 17.43 | 17.6 | 35.1349 | -1.05 (-5.63%) | 1,357,293 |
16 Nov 2007 | USD | 18.82 | 19.32 | 18.21 | 18.65 | 37.2311 | +0.29 (+1.58%) | 2,100,130 |
15 Nov 2007 | USD | 18.32 | 18.7 | 17.69 | 18.36 | 36.6521 | +0.23 (+1.27%) | 1,270,692 |