Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2006 | USD | 14.84 | 15.24 | 14.36 | 14.93 | 433.5442 | +1.13 (+8.19%) | 1,374,200 |
28 Feb 2006 | USD | 13.57 | 13.85 | 13.37 | 13.8 | 400.7308 | +0.23 (+1.69%) | 14,200 |
27 Feb 2006 | USD | 13.36 | 13.64 | 13.36 | 13.57 | 394.0519 | +0.57 (+4.38%) | 44,500 |
24 Feb 2006 | USD | 12.68 | 13 | 12.68 | 13 | 377.5 | +0.54 (+4.33%) | 700 |
23 Feb 2006 | USD | 12.35 | 12.58 | 12.29 | 12.46 | 361.8192 | +0.24 (+1.96%) | 2,100 |
22 Feb 2006 | USD | 12.24 | 12.39 | 12.01 | 12.22 | 354.85 | +0.02 (+0.16%) | 3,500 |
21 Feb 2006 | USD | 12.34 | 12.34 | 12.1 | 12.2 | 354.2692 | -0.1 (-0.81%) | 4,700 |
20 Feb 2006 | USD | 12.3 | 12.3 | 12.3 | 12.3 | 357.1731 | 0.0 (0.0%) | 0 |
17 Feb 2006 | USD | 12.24 | 12.32 | 12.23 | 12.3 | 357.1731 | +0.02 (+0.16%) | 1,700 |
16 Feb 2006 | USD | 11.9 | 12.32 | 11.89 | 12.28 | 356.5923 | +0.36 (+3.02%) | 6,200 |
15 Feb 2006 | USD | 12.01 | 12.02 | 11.89 | 11.92 | 346.1385 | -0.07 (-0.58%) | 10,500 |
14 Feb 2006 | USD | 11.94 | 12.02 | 11.83 | 11.99 | 348.1712 | +0.02 (+0.17%) | 14,600 |
13 Feb 2006 | USD | 11.9 | 12.29 | 11.87 | 11.97 | 347.5904 | -0.03 (-0.25%) | 11,900 |
10 Feb 2006 | USD | 12.04 | 12.08 | 11.97 | 12 | 348.4615 | +0.08 (+0.67%) | 9,400 |
9 Feb 2006 | USD | 11.91 | 12.03 | 11.89 | 11.92 | 346.1385 | +0.06 (+0.51%) | 7,000 |
8 Feb 2006 | USD | 12.01 | 12.01 | 11.79 | 11.86 | 344.3962 | -0.04 (-0.34%) | 2,000 |
7 Feb 2006 | USD | 11.96 | 12.05 | 11.9 | 11.9 | 345.5577 | -0.19 (-1.57%) | 15,200 |
6 Feb 2006 | USD | 12.02 | 12.13 | 11.52 | 12.09 | 351.075 | -0.01 (-0.08%) | 21,000 |
3 Feb 2006 | USD | 11.81 | 12.14 | 11.81 | 12.1 | 351.3654 | -0.09 (-0.74%) | 10,700 |
2 Feb 2006 | USD | 12.2 | 12.2 | 12.15 | 12.19 | 353.9788 | -0.11 (-0.89%) | 1,100 |
1 Feb 2006 | USD | 12.41 | 12.44 | 12.2 | 12.3 | 357.1731 | -0.19 (-1.52%) | 7,400 |
31 Jan 2006 | USD | 12.47 | 13 | 12.05 | 12.49 | 362.6904 | +0.42 (+3.48%) | 23,100 |
30 Jan 2006 | USD | 12.04 | 12.07 | 11.95 | 12.07 | 350.4942 | -0.05 (-0.41%) | 6,000 |
27 Jan 2006 | USD | 12.33 | 12.34 | 12.08 | 12.12 | 351.9462 | -0.08 (-0.66%) | 2,500 |
26 Jan 2006 | USD | 12.72 | 12.72 | 12.15 | 12.2 | 354.2692 | +0.08 (+0.66%) | 40,900 |
25 Jan 2006 | USD | 11.62 | 12.85 | 11.5 | 12.12 | 351.9462 | +0.51 (+4.39%) | 103,500 |
24 Jan 2006 | USD | 11.59 | 11.66 | 11.5 | 11.61 | 337.1365 | -0.14 (-1.19%) | 5,400 |
23 Jan 2006 | USD | 11.83 | 11.91 | 11.75 | 11.75 | 341.2019 | -0.16 (-1.34%) | 2,700 |
20 Jan 2006 | USD | 12.23 | 12.23 | 11.9 | 11.91 | 345.8481 | -0.38 (-3.09%) | 7,300 |
19 Jan 2006 | USD | 12.26 | 13.18 | 12.02 | 12.29 | 356.8827 | -0.26 (-2.07%) | 28,800 |