Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2005 | USD | 7.96 | 8.04 | 7.87 | 7.96 | 5.119 | -0.02 (-0.25%) | 172,761 |
12 Dec 2005 | USD | 7.91 | 8.06 | 7.91 | 7.9799 | 5.1318 | +0.05 (+0.63%) | 180,691 |
9 Dec 2005 | USD | 7.91 | 8.01 | 7.88 | 7.93 | 5.0997 | -0.03 (-0.38%) | 154,256 |
8 Dec 2005 | USD | 7.97 | 8.0201 | 7.8901 | 7.96 | 5.119 | -0.01 (-0.13%) | 217,545 |
7 Dec 2005 | USD | 8.0499 | 8.1201 | 7.9199 | 7.97 | 5.1254 | -0.05 (-0.62%) | 208,681 |
6 Dec 2005 | USD | 7.97 | 8.2099 | 7.85 | 8.0201 | 5.1576 | -0.29 (-3.49%) | 596,032 |
5 Dec 2005 | USD | 8.4401 | 8.4999 | 8.3 | 8.3101 | 5.3441 | -0.19 (-2.23%) | 151,924 |
2 Dec 2005 | USD | 8.5401 | 8.59 | 8.42 | 8.4999 | 5.4662 | -0.08 (-0.93%) | 100,609 |
1 Dec 2005 | USD | 8.52 | 8.68 | 8.52 | 8.58 | 5.5177 | +0.01 (+0.12%) | 192,820 |
30 Nov 2005 | USD | 8.4699 | 8.66 | 8.4699 | 8.5701 | 5.5113 | +0.07 (+0.83%) | 415,341 |
29 Nov 2005 | USD | 8.48 | 8.5401 | 8.43 | 8.4999 | 5.4662 | +0.05 (+0.59%) | 226,408 |
28 Nov 2005 | USD | 8.33 | 8.52 | 8.3 | 8.45 | 5.4341 | +0.11 (+1.32%) | 216,456 |
25 Nov 2005 | USD | 8.61 | 8.61 | 8.17 | 8.3399 | 5.3633 | -0.23 (-2.69%) | 137,929 |
24 Nov 2005 | USD | 8.5701 | 8.5701 | 8.5701 | 8.5701 | 5.5113 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 8.61 | 8.61 | 8.55 | 8.5701 | 5.5113 | -0.07 (-0.81%) | 119,424 |
22 Nov 2005 | USD | 8.5401 | 8.71 | 8.5401 | 8.64 | 5.5563 | +0.09 (+1.05%) | 166,074 |
21 Nov 2005 | USD | 8.4999 | 8.5999 | 8.3699 | 8.55 | 5.4984 | -0.01 (-0.12%) | 178,359 |
18 Nov 2005 | USD | 8.52 | 8.64 | 8.4101 | 8.56 | 5.5048 | +0.17 (+2.03%) | 155,656 |
17 Nov 2005 | USD | 8.1501 | 8.4 | 8.13 | 8.39 | 5.3955 | +0.28 (+3.45%) | 130,776 |
16 Nov 2005 | USD | 8.2 | 8.23 | 8.0499 | 8.1099 | 5.2154 | -0.07 (-0.86%) | 155,811 |
15 Nov 2005 | USD | 8.46 | 8.51 | 8.1099 | 8.1799 | 5.2604 | -0.27 (-3.20%) | 187,689 |
14 Nov 2005 | USD | 8.45 | 8.5401 | 8.0499 | 8.45 | 5.4341 | +0.03 (+0.36%) | 227,497 |
11 Nov 2005 | USD | 8.1799 | 8.4401 | 8.1 | 8.42 | 5.4148 | +0.24 (+2.94%) | 221,277 |
10 Nov 2005 | USD | 7.94 | 8.35 | 7.8901 | 8.1799 | 5.2604 | +0.25 (+3.15%) | 464,945 |
9 Nov 2005 | USD | 7.94 | 8.0799 | 7.8901 | 7.93 | 5.0997 | +0.05 (+0.63%) | 417,518 |
8 Nov 2005 | USD | 7.78 | 8 | 7.75 | 7.88 | 5.0675 | +0.02 (+0.25%) | 263,728 |
7 Nov 2005 | USD | 7.4299 | 7.97 | 7.3401 | 7.8601 | 5.0547 | +0.6 (+8.27%) | 861,470 |
4 Nov 2005 | USD | 7.41 | 7.4701 | 7.12 | 7.26 | 4.6688 | -0.17 (-2.29%) | 554,669 |
3 Nov 2005 | USD | 7.7 | 7.7301 | 7.39 | 7.4299 | 4.7781 | -0.23 (-3.00%) | 301,204 |
2 Nov 2005 | USD | 7.55 | 7.68 | 7.1 | 7.6599 | 4.926 | +0.13 (+1.73%) | 358,583 |