Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2006 | USD | 14.18 | 14.25 | 14.1 | 14.25 | 14.25 | +0.17 (+1.21%) | 133,868 |
23 Feb 2006 | USD | 14.1 | 14.35 | 14.03 | 14.08 | 14.08 | +0.01 (+0.07%) | 144,017 |
22 Feb 2006 | USD | 14.03 | 14.1 | 13.94 | 14.07 | 14.07 | +0.124 (+0.89%) | 166,652 |
21 Feb 2006 | USD | 13.95 | 14.05 | 13.89 | 13.946 | 13.946 | +0.076 (+0.55%) | 287,276 |
20 Feb 2006 | USD | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.0 (0.0%) | 0 |
17 Feb 2006 | USD | 14.07 | 14.1 | 13.8 | 13.87 | 13.87 | -0.13 (-0.93%) | 186,301 |
16 Feb 2006 | USD | 14.05 | 14.05 | 13.92 | 14 | 14 | +0.05 (+0.36%) | 151,935 |
15 Feb 2006 | USD | 14.12 | 14.12 | 13.85 | 13.95 | 13.95 | -0.17 (-1.20%) | 215,574 |
14 Feb 2006 | USD | 14.25 | 14.3 | 14.03 | 14.12 | 14.12 | -0.13 (-0.91%) | 269,601 |
13 Feb 2006 | USD | 14.16 | 14.35 | 14.13 | 14.25 | 14.25 | +0.15 (+1.06%) | 351,361 |
10 Feb 2006 | USD | 13.86 | 14.25 | 13.74 | 14.1 | 14.1 | +0.3 (+2.17%) | 254,186 |
9 Feb 2006 | USD | 13.7 | 13.97 | 13.64 | 13.8 | 13.8 | +0.18 (+1.32%) | 239,434 |
8 Feb 2006 | USD | 13.3 | 13.65 | 13.26 | 13.62 | 13.62 | +0.36 (+2.71%) | 236,471 |
7 Feb 2006 | USD | 13.11 | 13.27 | 13 | 13.26 | 13.26 | +0.26 (+2%) | 285,495 |
6 Feb 2006 | USD | 13.069 | 13.19 | 12.95 | 13 | 13 | +0.07 (+0.54%) | 284,339 |
3 Feb 2006 | USD | 12.91 | 13 | 12.75 | 12.93 | 12.93 | -0.07 (-0.54%) | 419,805 |
2 Feb 2006 | USD | 12.9 | 13 | 12.85 | 13 | 13 | +0.15 (+1.17%) | 205,196 |
1 Feb 2006 | USD | 12.6 | 12.892 | 12.6 | 12.85 | 12.85 | +0.18 (+1.42%) | 201,950 |
31 Jan 2006 | USD | 12.82 | 12.82 | 12.6 | 12.67 | 12.67 | -0.12 (-0.94%) | 148,753 |
30 Jan 2006 | USD | 12.89 | 12.89 | 12.78 | 12.79 | 12.79 | -0.03 (-0.23%) | 178,994 |
27 Jan 2006 | USD | 12.8 | 12.93 | 12.8 | 12.82 | 12.82 | -0.03 (-0.23%) | 321,722 |
26 Jan 2006 | USD | 12.92 | 12.92 | 12.82 | 12.85 | 12.85 | +0.02 (+0.16%) | 210,213 |
25 Jan 2006 | USD | 12.89 | 12.9 | 12.77 | 12.83 | 12.83 | +0.02 (+0.16%) | 235,856 |
24 Jan 2006 | USD | 12.93 | 12.95 | 12.7 | 12.81 | 12.81 | -0.07 (-0.54%) | 230,440 |
23 Jan 2006 | USD | 12.98 | 13 | 12.85 | 12.88 | 12.88 | -0.1 (-0.77%) | 339,826 |
20 Jan 2006 | USD | 12.82 | 13.01 | 12.82 | 12.98 | 12.98 | +0.11 (+0.85%) | 767,444 |
19 Jan 2006 | USD | 12.85 | 12.94 | 12.74 | 12.87 | 12.87 | +0.07 (+0.55%) | 789,528 |
18 Jan 2006 | USD | 12.65 | 12.94 | 12.65 | 12.8 | 12.8 | +0.02 (+0.16%) | 257,994 |
17 Jan 2006 | USD | 12.93 | 12.939 | 12.62 | 12.78 | 12.78 | -0.04 (-0.31%) | 175,198 |
16 Jan 2006 | USD | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.0 (0.0%) | 0 |