Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2008 | USD | 17 | 17.1 | 16.23 | 16.55 | 16.55 | -0.6 (-3.50%) | 213,031 |
1 Jan 2008 | USD | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.0 (0.0%) | 0 |
31 Dec 2007 | USD | 17 | 17.35 | 16.88 | 17.15 | 17.15 | +0.05 (+0.29%) | 500,246 |
28 Dec 2007 | USD | 17.26 | 17.48 | 16.9 | 17.1 | 17.1 | -0.17 (-0.98%) | 234,310 |
27 Dec 2007 | USD | 17.25 | 17.45 | 17 | 17.27 | 17.27 | -0.08 (-0.46%) | 123,358 |
26 Dec 2007 | USD | 16.7 | 17.95 | 16.41 | 17.35 | 17.35 | +0.55 (+3.27%) | 270,613 |
25 Dec 2007 | USD | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | 0.0 (0.0%) | 0 |
24 Dec 2007 | USD | 16.74 | 16.83 | 16.2336 | 16.8 | 16.8 | +0.22 (+1.33%) | 189,595 |
21 Dec 2007 | USD | 17 | 17.15 | 15.6 | 16.58 | 16.58 | -0.17 (-1.01%) | 1,079,870 |
20 Dec 2007 | USD | 17.75 | 17.75 | 16.5 | 16.75 | 16.75 | -1 (-5.63%) | 252,613 |
19 Dec 2007 | USD | 17.81 | 17.92 | 17.1 | 17.75 | 17.75 | +0.05 (+0.28%) | 143,351 |
18 Dec 2007 | USD | 18 | 18 | 17.12 | 17.7 | 17.7 | -0.16 (-0.90%) | 220,884 |
17 Dec 2007 | USD | 18.6 | 18.6 | 17.41 | 17.86 | 17.86 | -0.69 (-3.72%) | 161,501 |
14 Dec 2007 | USD | 18.7 | 18.7 | 18.1 | 18.55 | 18.55 | -0.01 (-0.05%) | 160,366 |
13 Dec 2007 | USD | 19.55 | 19.76 | 17.53 | 18.56 | 18.56 | -0.99 (-5.06%) | 1,190,276 |
12 Dec 2007 | USD | 21.12 | 21.85 | 18.41 | 19.55 | 19.55 | -1.36 (-6.50%) | 1,121,328 |
11 Dec 2007 | USD | 26.5 | 26.79 | 19.35 | 20.91 | 20.91 | -6.59 (-23.96%) | 3,591,083 |
10 Dec 2007 | USD | 28.23 | 28.53 | 26.53 | 27.5 | 27.5 | -0.48 (-1.72%) | 275,867 |
7 Dec 2007 | USD | 27.67 | 28.85 | 27.66 | 27.98 | 27.98 | +0.49 (+1.78%) | 103,190 |
6 Dec 2007 | USD | 26.55 | 27.5 | 26.55 | 27.49 | 27.49 | +0.95 (+3.58%) | 102,070 |
5 Dec 2007 | USD | 26.08 | 26.75 | 26.01 | 26.54 | 26.54 | +0.69 (+2.67%) | 168,430 |
4 Dec 2007 | USD | 26.29 | 26.66 | 25.73 | 25.85 | 25.85 | -0.45 (-1.71%) | 180,419 |
3 Dec 2007 | USD | 25.98 | 26.75 | 25.55 | 26.3 | 26.3 | +0.56 (+2.18%) | 319,191 |
30 Nov 2007 | USD | 25 | 26.23 | 24.76 | 25.74 | 25.74 | +0.95 (+3.83%) | 199,068 |
29 Nov 2007 | USD | 24.49 | 25.02 | 24.19 | 24.79 | 24.79 | -0.06 (-0.24%) | 341,654 |
28 Nov 2007 | USD | 24.47 | 25.31 | 24.2 | 24.85 | 24.85 | +0.98 (+4.11%) | 417,363 |
27 Nov 2007 | USD | 24.44 | 25 | 23.8 | 23.87 | 23.87 | -0.33 (-1.36%) | 211,115 |
26 Nov 2007 | USD | 24.77 | 25.33 | 24 | 24.2 | 24.2 | +0.03 (+0.12%) | 233,800 |
23 Nov 2007 | USD | 23.74 | 24.24 | 22.85 | 24.17 | 24.17 | -0.18 (-0.74%) | 100,153 |
22 Nov 2007 | USD | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.0 (0.0%) | 0 |