Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2007 | USD | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 14.75 | 14.99 | 14.22 | 14.87 | 14.87 | +0.12 (+0.81%) | 24,579 |
21 Dec 2007 | USD | 14.63 | 14.76 | 14.3 | 14.75 | 14.75 | +0.35 (+2.43%) | 108,041 |
20 Dec 2007 | USD | 14.36 | 14.54 | 14.01 | 14.4 | 14.4 | +0.16 (+1.12%) | 22,271 |
19 Dec 2007 | USD | 14.34 | 14.35 | 14.02 | 14.24 | 14.24 | -0.05 (-0.35%) | 87,447 |
18 Dec 2007 | USD | 13.73 | 14.34 | 13.73 | 14.29 | 14.29 | +0.57 (+4.15%) | 115,457 |
17 Dec 2007 | USD | 14 | 14.04 | 13.71 | 13.72 | 13.72 | -0.29 (-2.07%) | 31,390 |
14 Dec 2007 | USD | 13.08 | 14.33 | 13.08 | 14.01 | 14.01 | +0.17 (+1.23%) | 56,099 |
13 Dec 2007 | USD | 13.19 | 13.84 | 13.11 | 13.84 | 13.84 | +0.55 (+4.14%) | 25,038 |
12 Dec 2007 | USD | 13.99 | 13.99 | 13.02 | 13.29 | 13.29 | -0.53 (-3.84%) | 73,712 |
11 Dec 2007 | USD | 13.79 | 14.12 | 13.46 | 13.82 | 13.82 | +0.03 (+0.22%) | 63,446 |
10 Dec 2007 | USD | 13.66 | 13.83 | 13.42 | 13.79 | 13.79 | +0.13 (+0.95%) | 47,445 |
7 Dec 2007 | USD | 13.48 | 13.73 | 13.41 | 13.66 | 13.66 | +0.16 (+1.19%) | 30,223 |
6 Dec 2007 | USD | 13.33 | 13.59 | 13.22 | 13.5 | 13.5 | +0.18 (+1.35%) | 31,063 |
5 Dec 2007 | USD | 12.79 | 13.83 | 12.79 | 13.32 | 13.32 | +0.75 (+5.97%) | 101,887 |
4 Dec 2007 | USD | 13.07 | 13.12 | 12.52 | 12.57 | 12.57 | -0.61 (-4.63%) | 29,373 |
3 Dec 2007 | USD | 13.65 | 13.84 | 13.17 | 13.18 | 13.18 | -0.48 (-3.51%) | 115,627 |
30 Nov 2007 | USD | 15.1 | 15.1 | 13.42 | 13.66 | 13.66 | -1.37 (-9.12%) | 302,182 |
29 Nov 2007 | USD | 14.42 | 15.1 | 14.23 | 15.03 | 15.03 | +0.14 (+0.94%) | 198,169 |
28 Nov 2007 | USD | 12.89 | 14.89 | 12.88 | 14.89 | 14.89 | +2.28 (+18.08%) | 131,028 |
27 Nov 2007 | USD | 11.77 | 12.65 | 11.77 | 12.61 | 12.61 | +0.84 (+7.14%) | 140,233 |
26 Nov 2007 | USD | 13.97 | 13.99 | 11.69 | 11.77 | 11.77 | -2.73 (-18.83%) | 172,252 |
23 Nov 2007 | USD | 14.68 | 14.68 | 14.35 | 14.5 | 14.5 | -0.21 (-1.43%) | 6,051 |
22 Nov 2007 | USD | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.0 (0.0%) | 0 |
21 Nov 2007 | USD | 15.03 | 15.06 | 14.38 | 14.71 | 14.71 | -0.36 (-2.39%) | 33,783 |
20 Nov 2007 | USD | 15.03 | 15.2899 | 14.73 | 15.07 | 15.07 | +0.1 (+0.67%) | 41,373 |
19 Nov 2007 | USD | 15.11 | 15.5099 | 14.54 | 14.97 | 14.97 | -0.28 (-1.84%) | 64,665 |
16 Nov 2007 | USD | 15.27 | 15.48 | 15.25 | 15.25 | 15.25 | -0.01 (-0.07%) | 52,750 |
15 Nov 2007 | USD | 15.59 | 15.84 | 15.25 | 15.26 | 15.26 | -0.41 (-2.62%) | 53,292 |
14 Nov 2007 | USD | 15.99 | 16.26 | 15.25 | 15.67 | 15.67 | -0.3 (-1.88%) | 54,728 |