Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2005 | USD | 11.9 | 11.9 | 11.9 | 11.9 | 11.9 | +0.25 (+2.15%) | 15,395 |
13 Sep 2005 | USD | 11.55 | 11.65 | 11.55 | 11.65 | 11.65 | -0.14 (-1.19%) | 19,428 |
12 Sep 2005 | USD | 11.8 | 11.8 | 11.79 | 11.79 | 11.79 | +0.04 (+0.34%) | 10,210 |
9 Sep 2005 | USD | 11.89 | 11.89 | 11.75 | 11.75 | 11.75 | -0.23 (-1.92%) | 32,353 |
8 Sep 2005 | USD | 12.09 | 12.09 | 11.98 | 11.98 | 11.98 | +0.08 (+0.67%) | 32,090 |
7 Sep 2005 | USD | 11.65 | 11.9 | 11.65 | 11.9 | 11.9 | +0.7 (+6.25%) | 57,744 |
6 Sep 2005 | USD | 11 | 11.2 | 11 | 11.2 | 11.2 | +0.01 (+0.09%) | 59,132 |
5 Sep 2005 | USD | 11.21 | 11.21 | 11.19 | 11.19 | 11.19 | -0.21 (-1.84%) | 68,323 |
2 Sep 2005 | USD | 11.5 | 11.5 | 11.4 | 11.4 | 11.4 | -0.3 (-2.56%) | 98,184 |
1 Sep 2005 | USD | 11.9 | 11.9 | 11.7 | 11.7 | 11.7 | -0.29 (-2.42%) | 86,337 |
31 Aug 2005 | USD | 12 | 12 | 11.99 | 11.99 | 11.99 | -0.01 (-0.08%) | 30,397 |
30 Aug 2005 | USD | 12.04 | 12.04 | 12 | 12 | 12 | -0.08 (-0.66%) | 37,983 |
29 Aug 2005 | USD | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.42 (-3.36%) | 98,861 |
26 Aug 2005 | USD | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | +0.35 (+2.88%) | 84,922 |
25 Aug 2005 | USD | 11.8 | 12.15 | 11.8 | 12.15 | 12.15 | +0.6 (+5.19%) | 54,937 |
24 Aug 2005 | USD | 11.42 | 11.55 | 11.42 | 11.55 | 11.55 | +0.25 (+2.21%) | 35,750 |
23 Aug 2005 | USD | 11.25 | 11.3 | 11.25 | 11.3 | 11.3 | +0.1 (+0.89%) | 12,900 |
22 Aug 2005 | USD | 11.19 | 11.2 | 11.19 | 11.2 | 11.2 | +0.1 (+0.90%) | 14,408 |
19 Aug 2005 | USD | 11.11 | 11.11 | 11.1 | 11.1 | 11.1 | 0.0 (0.0%) | 29,986 |
18 Aug 2005 | USD | 11.11 | 11.11 | 11.1 | 11.1 | 11.1 | +0.05 (+0.45%) | 61,037 |
17 Aug 2005 | USD | 10.9 | 11.05 | 10.9 | 11.05 | 11.05 | +0.26 (+2.41%) | 35,507 |
16 Aug 2005 | USD | 10.6 | 10.79 | 10.6 | 10.79 | 10.79 | +0.38 (+3.65%) | 26,440 |
15 Aug 2005 | USD | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.0 (0.0%) | 0 |
12 Aug 2005 | USD | 10.32 | 10.41 | 10.32 | 10.41 | 10.41 | +0.16 (+1.56%) | 27,332 |
11 Aug 2005 | USD | 10.2 | 10.25 | 10.2 | 10.25 | 10.25 | +0.07 (+0.69%) | 12,475 |
10 Aug 2005 | USD | 10.15 | 10.18 | 10.15 | 10.18 | 10.18 | +0.03 (+0.30%) | 10,996 |
9 Aug 2005 | USD | 10.11 | 10.15 | 10.11 | 10.15 | 10.15 | +0.05 (+0.50%) | 23,202 |
8 Aug 2005 | USD | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | -0.05 (-0.49%) | 24,485 |
5 Aug 2005 | USD | 10.05 | 10.15 | 10.05 | 10.15 | 10.15 | -0.1 (-0.98%) | 70,904 |
4 Aug 2005 | USD | 10.21 | 10.25 | 10.21 | 10.25 | 10.25 | +0.25 (+2.50%) | 118,413 |