Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2006 | USD | 7.94 | 8.75 | 7.94 | 8.6701 | 5.5756 | +0.71 (+8.92%) | 479,718 |
23 Jan 2006 | USD | 7.94 | 8.0499 | 7.8601 | 7.96 | 5.119 | +0.08 (+1.02%) | 89,879 |
20 Jan 2006 | USD | 8.06 | 8.06 | 7.85 | 7.88 | 5.0675 | -0.13 (-1.62%) | 144,304 |
19 Jan 2006 | USD | 7.9799 | 8.06 | 7.87 | 8.01 | 5.1511 | +0.09 (+1.14%) | 96,410 |
18 Jan 2006 | USD | 7.88 | 8.1501 | 7.85 | 7.9199 | 5.0932 | -0.02 (-0.25%) | 143,060 |
17 Jan 2006 | USD | 8.19 | 8.19 | 7.91 | 7.94 | 5.1061 | -0.33 (-3.99%) | 164,208 |
16 Jan 2006 | USD | 8.27 | 8.27 | 8.27 | 8.27 | 5.3183 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 8.04 | 8.29 | 8.04 | 8.27 | 5.3183 | +0.17 (+2.10%) | 96,721 |
12 Jan 2006 | USD | 8.1099 | 8.17 | 8.09 | 8.1 | 5.209 | -0.06 (-0.74%) | 94,233 |
11 Jan 2006 | USD | 8.17 | 8.2 | 8.0499 | 8.16 | 5.2476 | +0.06 (+0.74%) | 88,324 |
10 Jan 2006 | USD | 8.2 | 8.2399 | 7.9499 | 8.1 | 5.209 | -0.14 (-1.70%) | 233,095 |
9 Jan 2006 | USD | 8.0799 | 8.2501 | 8.06 | 8.2399 | 5.299 | +0.04 (+0.49%) | 160,321 |
6 Jan 2006 | USD | 8.1501 | 8.23 | 8.1201 | 8.2 | 5.2733 | +0.05 (+0.61%) | 276,790 |
5 Jan 2006 | USD | 8.09 | 8.17 | 8.09 | 8.1501 | 5.2412 | +0.04 (+0.50%) | 103,563 |
4 Jan 2006 | USD | 8 | 8.22 | 7.94 | 8.1099 | 5.2154 | +0.13 (+1.63%) | 202,617 |
3 Jan 2006 | USD | 7.7 | 8.0201 | 7.51 | 7.9799 | 5.1318 | +0.27 (+3.50%) | 334,947 |
2 Jan 2006 | USD | 7.71 | 7.71 | 7.71 | 7.71 | 4.9582 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 7.7601 | 7.83 | 7.58 | 7.71 | 4.9582 | -0.09 (-1.15%) | 279,434 |
29 Dec 2005 | USD | 7.78 | 7.8901 | 7.7601 | 7.8 | 5.0161 | -0.03 (-0.38%) | 202,928 |
28 Dec 2005 | USD | 7.9 | 7.9901 | 7.83 | 7.83 | 5.0354 | -0.12 (-1.51%) | 134,041 |
27 Dec 2005 | USD | 8.03 | 8.0799 | 7.93 | 7.9499 | 5.1125 | -0.1 (-1.24%) | 180,225 |
26 Dec 2005 | USD | 8.0499 | 8.0499 | 8.0499 | 8.0499 | 5.1768 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 8.0499 | 8.14 | 7.9901 | 8.0499 | 5.1768 | -0.03 (-0.37%) | 132,175 |
22 Dec 2005 | USD | 8.01 | 8.09 | 8.01 | 8.0799 | 5.1961 | +0.04 (+0.50%) | 144,149 |
21 Dec 2005 | USD | 7.91 | 8.09 | 7.91 | 8.04 | 5.1704 | +0.11 (+1.39%) | 198,729 |
20 Dec 2005 | USD | 7.9799 | 8.0201 | 7.9 | 7.93 | 5.0997 | +0.01 (+0.13%) | 146,481 |
19 Dec 2005 | USD | 7.74 | 8.03 | 7.71 | 7.9199 | 5.0932 | +0.14 (+1.80%) | 228,119 |
16 Dec 2005 | USD | 7.7899 | 7.93 | 7.6001 | 7.78 | 5.0032 | -0.04 (-0.51%) | 363,870 |
15 Dec 2005 | USD | 7.9 | 7.9799 | 7.64 | 7.8199 | 5.0289 | -0.08 (-1.01%) | 147,725 |
14 Dec 2005 | USD | 7.94 | 8.07 | 7.84 | 7.9 | 5.0804 | -0.06 (-0.75%) | 151,613 |