Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2006 | USD | 13.66 | 13.74 | 13.55 | 13.65 | 13.65 | +0.12 (+0.89%) | 269,000 |
19 Jan 2006 | USD | 13.55 | 13.8 | 13.42 | 13.53 | 13.53 | -0.12 (-0.88%) | 200,600 |
18 Jan 2006 | USD | 13.35 | 13.75 | 13.1601 | 13.65 | 13.65 | +0.11 (+0.81%) | 227,700 |
17 Jan 2006 | USD | 13.7 | 13.89 | 13.4501 | 13.54 | 13.54 | -0.15 (-1.10%) | 202,100 |
16 Jan 2006 | USD | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 13.74 | 13.8 | 13.6 | 13.69 | 13.69 | +0.01 (+0.07%) | 164,500 |
12 Jan 2006 | USD | 13.64 | 13.78 | 13.42 | 13.68 | 13.68 | -0.16 (-1.16%) | 171,700 |
11 Jan 2006 | USD | 13.78 | 13.87 | 13.69 | 13.84 | 13.84 | +0.08 (+0.58%) | 220,400 |
10 Jan 2006 | USD | 13.63 | 13.76 | 13.52 | 13.76 | 13.76 | +0.08 (+0.58%) | 247,900 |
9 Jan 2006 | USD | 13.62 | 13.73 | 13.51 | 13.68 | 13.68 | +0.08 (+0.59%) | 242,500 |
6 Jan 2006 | USD | 13.5 | 13.7 | 13.45 | 13.6 | 13.6 | +0.18 (+1.34%) | 204,200 |
5 Jan 2006 | USD | 13.41 | 13.56 | 13.28 | 13.42 | 13.42 | 0.0 (0.0%) | 276,000 |
4 Jan 2006 | USD | 13.15 | 13.43 | 13.1 | 13.42 | 13.42 | +0.32 (+2.44%) | 254,600 |
3 Jan 2006 | USD | 12.89 | 13.1 | 12.87 | 13.1 | 13.1 | +0.3 (+2.34%) | 243,500 |
2 Jan 2006 | USD | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 12.7 | 12.85 | 12.53 | 12.8 | 12.8 | +0.05 (+0.39%) | 520,600 |
29 Dec 2005 | USD | 12.66 | 12.89 | 12.64 | 12.75 | 12.75 | +0.01 (+0.08%) | 391,700 |
28 Dec 2005 | USD | 12.63 | 12.91 | 12.63 | 12.74 | 12.74 | -0.05 (-0.39%) | 385,600 |
27 Dec 2005 | USD | 13 | 13 | 12.51 | 12.79 | 12.79 | -0.09 (-0.70%) | 521,300 |
26 Dec 2005 | USD | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 12.8 | 12.98 | 12.55 | 12.88 | 12.88 | -0.07 (-0.54%) | 473,100 |
22 Dec 2005 | USD | 12.3 | 12.95 | 12.3 | 12.95 | 12.95 | +0.48 (+3.85%) | 612,500 |
21 Dec 2005 | USD | 12.25 | 12.5 | 12.22 | 12.47 | 12.47 | +0.26 (+2.13%) | 640,300 |
20 Dec 2005 | USD | 12.5 | 12.5 | 12.16 | 12.21 | 12.21 | -0.24 (-1.93%) | 615,500 |
19 Dec 2005 | USD | 12.61 | 12.88 | 12.41 | 12.45 | 12.45 | -0.21 (-1.66%) | 502,300 |
16 Dec 2005 | USD | 12.65 | 12.82 | 12.57 | 12.66 | 12.66 | -0.09 (-0.71%) | 389,000 |
15 Dec 2005 | USD | 12.66 | 12.85 | 12.52 | 12.75 | 12.75 | +0.11 (+0.87%) | 409,700 |
14 Dec 2005 | USD | 12.65 | 12.93 | 12.61 | 12.64 | 12.64 | +0.02 (+0.16%) | 323,600 |
13 Dec 2005 | USD | 12.85 | 12.9 | 12.61 | 12.62 | 12.62 | -0.33 (-2.55%) | 290,800 |
12 Dec 2005 | USD | 13.05 | 13.16 | 12.82 | 12.95 | 12.95 | -0.12 (-0.92%) | 347,500 |