Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2007 | USD | 12.3 | 12.31 | 11.82 | 11.89 | 11.89 | -0.62 (-4.96%) | 1,757,207 |
18 Dec 2007 | USD | 12.24 | 12.61 | 12.17 | 12.51 | 12.51 | +0.36 (+2.96%) | 753,271 |
17 Dec 2007 | USD | 12.11 | 12.49 | 12.04 | 12.15 | 12.15 | -0.04 (-0.33%) | 572,749 |
14 Dec 2007 | USD | 12.4 | 12.4 | 11.94 | 12.19 | 12.19 | -0.29 (-2.32%) | 820,909 |
13 Dec 2007 | USD | 12.75 | 12.85 | 12.41 | 12.48 | 12.48 | -0.41 (-3.18%) | 550,242 |
12 Dec 2007 | USD | 13.46 | 13.49 | 12.67 | 12.89 | 12.89 | -0.21 (-1.60%) | 623,018 |
11 Dec 2007 | USD | 13.11 | 13.6 | 12.85 | 13.1 | 13.1 | -0.08 (-0.61%) | 743,510 |
10 Dec 2007 | USD | 13 | 13.25 | 12.76 | 13.18 | 13.18 | +0.34 (+2.65%) | 615,157 |
7 Dec 2007 | USD | 12.81 | 13 | 12.75 | 12.84 | 12.84 | +0.09 (+0.71%) | 783,087 |
6 Dec 2007 | USD | 12.38 | 12.83 | 12.19 | 12.75 | 12.75 | +0.32 (+2.57%) | 595,563 |
5 Dec 2007 | USD | 12.31 | 12.73 | 12.07 | 12.43 | 12.43 | +0.45 (+3.76%) | 781,117 |
4 Dec 2007 | USD | 12.25 | 12.37 | 11.87 | 11.98 | 11.98 | -0.43 (-3.46%) | 750,101 |
3 Dec 2007 | USD | 12.61 | 12.66 | 12.3 | 12.41 | 12.41 | -0.18 (-1.43%) | 629,353 |
30 Nov 2007 | USD | 13.11 | 13.41 | 12.53 | 12.59 | 12.59 | -0.42 (-3.23%) | 825,817 |
29 Nov 2007 | USD | 12.65 | 13.05 | 12.29 | 13.01 | 13.01 | +0.32 (+2.52%) | 623,460 |
28 Nov 2007 | USD | 12.16 | 12.87 | 12.15 | 12.69 | 12.69 | +0.71 (+5.93%) | 1,061,836 |
27 Nov 2007 | USD | 12.15 | 12.43 | 11.86 | 11.98 | 11.98 | -0.14 (-1.16%) | 529,784 |
26 Nov 2007 | USD | 12.29 | 12.4944 | 12.07 | 12.12 | 12.12 | -0.19 (-1.54%) | 514,463 |
23 Nov 2007 | USD | 12.14 | 12.45 | 12 | 12.31 | 12.31 | +0.29 (+2.41%) | 154,088 |
22 Nov 2007 | USD | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.0 (0.0%) | 0 |
21 Nov 2007 | USD | 11.94 | 12.35 | 11.8 | 12.02 | 12.02 | +0.02 (+0.17%) | 614,225 |
20 Nov 2007 | USD | 12.15 | 12.22 | 11.7 | 12 | 12 | -0.11 (-0.91%) | 704,463 |
19 Nov 2007 | USD | 12.14 | 12.2 | 11.9 | 12.11 | 12.11 | -0.17 (-1.38%) | 977,790 |
16 Nov 2007 | USD | 11.95 | 12.45 | 11.92 | 12.28 | 12.28 | +0.38 (+3.19%) | 556,220 |
15 Nov 2007 | USD | 11.76 | 12.08 | 11.75 | 11.9 | 11.9 | +0.07 (+0.59%) | 286,717 |
14 Nov 2007 | USD | 12.25 | 12.33 | 11.8 | 11.83 | 11.83 | -0.36 (-2.95%) | 421,731 |
13 Nov 2007 | USD | 11.89 | 12.27 | 11.89 | 12.19 | 12.19 | +0.36 (+3.04%) | 768,818 |
12 Nov 2007 | USD | 11.83 | 12.3 | 11.74 | 11.83 | 11.83 | -0.03 (-0.25%) | 625,126 |
9 Nov 2007 | USD | 11.84 | 12.07 | 11.69 | 11.86 | 11.86 | -0.17 (-1.41%) | 444,709 |
8 Nov 2007 | USD | 11.88 | 12.06 | 11.67 | 12.03 | 12.03 | +0.22 (+1.86%) | 660,884 |