Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2005 | USD | 12.77 | 13.14 | 12.74 | 12.93 | 12.93 | +0.04 (+0.31%) | 95,447 |
5 Dec 2005 | USD | 12.84 | 13.0135 | 12.73 | 12.89 | 12.89 | -0.03 (-0.23%) | 66,241 |
2 Dec 2005 | USD | 13.03 | 13.1 | 12.78 | 12.92 | 12.92 | +0.09 (+0.70%) | 141,753 |
1 Dec 2005 | USD | 12.6 | 12.9 | 12.5 | 12.83 | 12.83 | +0.27 (+2.15%) | 105,224 |
30 Nov 2005 | USD | 12.68 | 12.68 | 12.34 | 12.56 | 12.56 | +0.01 (+0.08%) | 105,827 |
29 Nov 2005 | USD | 12.68 | 12.68 | 12.49 | 12.55 | 12.55 | -0.11 (-0.87%) | 91,048 |
28 Nov 2005 | USD | 12.86 | 12.91 | 12.52 | 12.66 | 12.66 | -0.2 (-1.56%) | 139,331 |
25 Nov 2005 | USD | 13.07 | 13.07 | 12.3 | 12.86 | 12.86 | -0.08 (-0.62%) | 146,123 |
24 Nov 2005 | USD | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 12.26 | 12.99 | 11.52 | 12.94 | 12.94 | +0.25 (+1.97%) | 461,985 |
22 Nov 2005 | USD | 12 | 12.75 | 11.9 | 12.69 | 12.69 | +0.69 (+5.75%) | 268,936 |
21 Nov 2005 | USD | 11.79 | 12 | 11.39 | 12 | 12 | +0.45 (+3.90%) | 155,577 |
18 Nov 2005 | USD | 11.02 | 11.83 | 10.92 | 11.55 | 11.55 | +0.53 (+4.81%) | 340,885 |
17 Nov 2005 | USD | 11.11 | 11.11 | 10.85 | 11.02 | 11.02 | +0.1 (+0.92%) | 69,551 |
16 Nov 2005 | USD | 10.84 | 11.04 | 10.7 | 10.92 | 10.92 | +0.3 (+2.82%) | 207,775 |
15 Nov 2005 | USD | 10.59 | 10.7 | 10.3 | 10.62 | 10.62 | -0.11 (-1.03%) | 143,466 |
14 Nov 2005 | USD | 10.5 | 10.8 | 10.4 | 10.73 | 10.73 | +0.23 (+2.19%) | 114,716 |
11 Nov 2005 | USD | 10.52 | 10.6 | 10.4 | 10.5 | 10.5 | +0.02 (+0.19%) | 56,854 |
10 Nov 2005 | USD | 10.61 | 10.69 | 10.44 | 10.48 | 10.48 | 0.0 (0.0%) | 101,125 |
9 Nov 2005 | USD | 10.5 | 10.6399 | 10.25 | 10.48 | 10.48 | +0.12 (+1.16%) | 74,399 |
8 Nov 2005 | USD | 10.48 | 10.5 | 10.32 | 10.36 | 10.36 | -0.07 (-0.67%) | 42,075 |
7 Nov 2005 | USD | 10.48 | 10.49 | 10.2 | 10.43 | 10.43 | +0.03 (+0.29%) | 37,573 |
4 Nov 2005 | USD | 10.3 | 10.58 | 10.2 | 10.4 | 10.4 | +0.03 (+0.29%) | 60,737 |
3 Nov 2005 | USD | 10.02 | 10.45 | 9.83 | 10.37 | 10.37 | +0.28 (+2.78%) | 98,830 |
2 Nov 2005 | USD | 9.72 | 10.11 | 9.67 | 10.09 | 10.09 | +0.42 (+4.34%) | 103,526 |
1 Nov 2005 | USD | 9.84 | 9.84 | 9.61 | 9.67 | 9.67 | +0.06 (+0.62%) | 108,097 |
31 Oct 2005 | USD | 9.29 | 9.75 | 9.29 | 9.61 | 9.61 | +0.34 (+3.67%) | 200,747 |
28 Oct 2005 | USD | 9.73 | 9.73 | 9.06 | 9.27 | 9.27 | -0.48 (-4.92%) | 160,982 |
27 Oct 2005 | USD | 10.07 | 10.07 | 9.71 | 9.75 | 9.75 | -0.3 (-2.99%) | 73,184 |
26 Oct 2005 | USD | 10.03 | 10.3 | 10.01 | 10.05 | 10.05 | -0.2 (-1.95%) | 67,784 |