Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2005 | USD | 10.01 | 10.01 | 10 | 10 | 10 | -0.1 (-0.99%) | 1,400 |
8 Sep 2005 | USD | 10.25 | 10.35 | 10.1 | 10.1 | 10.1 | -0.05 (-0.49%) | 11,400 |
7 Sep 2005 | USD | 10.3 | 10.3 | 10.01 | 10.15 | 10.15 | 0.0 (0.0%) | 5,600 |
6 Sep 2005 | USD | 9.75 | 10.25 | 9.75 | 10.15 | 10.15 | +0.2 (+2.01%) | 19,000 |
5 Sep 2005 | USD | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 9.8 | 9.95 | 9.64 | 9.95 | 9.95 | +0.05 (+0.51%) | 4,600 |
1 Sep 2005 | USD | 9.95 | 9.95 | 9.75 | 9.9 | 9.9 | +0.2 (+2.06%) | 9,900 |
31 Aug 2005 | USD | 9.8 | 9.8 | 9.5 | 9.7 | 9.7 | -0.25 (-2.51%) | 11,100 |
30 Aug 2005 | USD | 10.05 | 10.05 | 9.95 | 9.95 | 9.95 | -0.2 (-1.97%) | 3,000 |
29 Aug 2005 | USD | 10.06 | 10.15 | 9.75 | 10.15 | 10.15 | +0.09 (+0.89%) | 6,100 |
26 Aug 2005 | USD | 9.85 | 10.49 | 9.85 | 10.06 | 10.06 | +0.16 (+1.62%) | 17,600 |
25 Aug 2005 | USD | 9.95 | 9.95 | 9.7 | 9.9 | 9.9 | -0.09 (-0.90%) | 3,500 |
24 Aug 2005 | USD | 9.3 | 11 | 9.3 | 9.99 | 9.99 | +0.55 (+5.83%) | 24,300 |
23 Aug 2005 | USD | 9.3 | 9.44 | 9.22 | 9.44 | 9.44 | +0.14 (+1.51%) | 3,700 |
22 Aug 2005 | USD | 9.02 | 9.3 | 9.01 | 9.3 | 9.3 | +0.18 (+1.97%) | 6,500 |
19 Aug 2005 | USD | 9.15 | 9.2 | 9.11 | 9.12 | 9.12 | +0.12 (+1.33%) | 6,700 |
18 Aug 2005 | USD | 9.15 | 9.15 | 8.52 | 9 | 9 | -0.02 (-0.22%) | 42,000 |
17 Aug 2005 | USD | 9 | 9.3 | 9 | 9.02 | 9.02 | +0.02 (+0.22%) | 13,900 |
16 Aug 2005 | USD | 9.4 | 9.4 | 9 | 9 | 9 | -0.55 (-5.76%) | 50,900 |
15 Aug 2005 | USD | 9.6 | 9.65 | 9.02 | 9.55 | 9.55 | -0.07 (-0.73%) | 37,600 |
12 Aug 2005 | USD | 10.43 | 10.6 | 9.57 | 9.62 | 9.62 | -0.78 (-7.50%) | 33,400 |
11 Aug 2005 | USD | 12.5 | 12.5 | 9.9 | 10.4 | 10.4 | -2.3 (-18.11%) | 341,300 |
10 Aug 2005 | USD | 12.35 | 12.7 | 12.3 | 12.7 | 12.7 | +0.4 (+3.25%) | 11,000 |
9 Aug 2005 | USD | 12.1 | 12.4 | 12.07 | 12.3 | 12.3 | +0.3 (+2.50%) | 82,200 |
8 Aug 2005 | USD | 11.73 | 12.45 | 11.73 | 12 | 12 | +0.32 (+2.74%) | 61,000 |
5 Aug 2005 | USD | 11.55 | 11.75 | 11.4 | 11.68 | 11.68 | +0.03 (+0.26%) | 9,700 |
4 Aug 2005 | USD | 11.645 | 11.7 | 11.6 | 11.65 | 11.65 | -0.05 (-0.43%) | 6,400 |
3 Aug 2005 | USD | 11.87 | 11.87 | 11.55 | 11.7 | 11.7 | -0.12 (-1.02%) | 5,500 |
2 Aug 2005 | USD | 11.5 | 11.97 | 11.5 | 11.82 | 11.82 | +0.42 (+3.68%) | 11,200 |
1 Aug 2005 | USD | 11.14 | 11.55 | 11.1 | 11.4 | 11.4 | +0.16 (+1.42%) | 30,300 |