Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2006 | USD | 14.13 | 14.3 | 14.13 | 14.3 | 14.3 | +0.18 (+1.27%) | 78,400 |
3 Jan 2006 | USD | 14 | 14.12 | 14 | 14.12 | 14.12 | +0.12 (+0.86%) | 55,700 |
2 Jan 2006 | USD | 14 | 14 | 14 | 14 | 14 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 13.93 | 14.02 | 13.92 | 14 | 14 | +0.07 (+0.50%) | 72,100 |
29 Dec 2005 | USD | 13.81 | 13.96 | 13.81 | 13.93 | 13.93 | +0.05 (+0.36%) | 47,200 |
28 Dec 2005 | USD | 13.76 | 13.88 | 13.72 | 13.88 | 13.88 | +0.04 (+0.29%) | 111,500 |
27 Dec 2005 | USD | 13.92 | 13.93 | 13.71 | 13.84 | 13.84 | +0.01 (+0.07%) | 122,800 |
26 Dec 2005 | USD | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 13.7 | 13.86 | 13.66 | 13.83 | 13.83 | +0.13 (+0.95%) | 73,400 |
22 Dec 2005 | USD | 13.68 | 13.74 | 13.59 | 13.7 | 13.7 | -0.06 (-0.44%) | 99,800 |
21 Dec 2005 | USD | 13.59 | 13.76 | 13.59 | 13.76 | 13.76 | +0.07 (+0.51%) | 109,900 |
20 Dec 2005 | USD | 13.76 | 13.82 | 13.68 | 13.69 | 13.69 | -0.07 (-0.51%) | 63,200 |
19 Dec 2005 | USD | 13.76 | 13.81 | 13.7 | 13.76 | 13.76 | +0.05 (+0.36%) | 53,200 |
16 Dec 2005 | USD | 13.63 | 13.8 | 13.62 | 13.71 | 13.71 | +0.03 (+0.22%) | 99,200 |
15 Dec 2005 | USD | 13.8 | 13.83 | 13.68 | 13.68 | 13.68 | -0.12 (-0.87%) | 66,200 |
14 Dec 2005 | USD | 13.74 | 13.85 | 13.64 | 13.8 | 13.8 | +0.06 (+0.44%) | 110,900 |
13 Dec 2005 | USD | 13.77 | 13.81 | 13.69 | 13.74 | 13.74 | -0.11 (-0.79%) | 51,200 |
12 Dec 2005 | USD | 13.87 | 13.87 | 13.8 | 13.85 | 13.85 | -0.05 (-0.36%) | 52,800 |
9 Dec 2005 | USD | 13.94 | 13.94 | 13.81 | 13.9 | 13.9 | +0.05 (+0.36%) | 65,800 |
8 Dec 2005 | USD | 13.91 | 13.97 | 13.83 | 13.85 | 13.85 | -0.09 (-0.65%) | 78,200 |
7 Dec 2005 | USD | 13.98 | 14 | 13.88 | 13.94 | 13.94 | -0.04 (-0.29%) | 61,500 |
6 Dec 2005 | USD | 13.87 | 13.98 | 13.83 | 13.98 | 13.98 | +0.08 (+0.58%) | 57,300 |
5 Dec 2005 | USD | 13.93 | 13.96 | 13.82 | 13.9 | 13.9 | -0.05 (-0.36%) | 30,600 |
2 Dec 2005 | USD | 14.08 | 14.1 | 13.95 | 13.95 | 13.95 | -0.03 (-0.21%) | 52,700 |
1 Dec 2005 | USD | 13.9 | 14.01 | 13.9 | 13.98 | 13.98 | +0.09 (+0.65%) | 63,300 |
30 Nov 2005 | USD | 14 | 14 | 13.89 | 13.89 | 13.89 | -0.11 (-0.79%) | 39,700 |
29 Nov 2005 | USD | 14.02 | 14.02 | 13.91 | 14 | 14 | -0.05 (-0.36%) | 67,900 |
28 Nov 2005 | USD | 14 | 14.09 | 13.96 | 14.05 | 14.05 | +0.06 (+0.43%) | 30,200 |
25 Nov 2005 | USD | 14.1399 | 14.1399 | 13.98 | 13.99 | 13.99 | -0.09 (-0.64%) | 10,600 |
24 Nov 2005 | USD | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.0 (0.0%) | 0 |