Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2006 | USD | 10.67 | 11.1499 | 10.62 | 11.03 | 55.15 | +0.46 (+4.35%) | 440,886 |
25 Oct 2006 | USD | 10.7 | 10.8 | 10.42 | 10.57 | 52.85 | -0.11 (-1.03%) | 370,501 |
24 Oct 2006 | USD | 10.47 | 10.73 | 10.37 | 10.68 | 53.4 | +0.24 (+2.30%) | 304,045 |
23 Oct 2006 | USD | 10.62 | 10.7 | 10.3 | 10.44 | 52.2 | -0.19 (-1.79%) | 344,503 |
20 Oct 2006 | USD | 10.98 | 11 | 10.59 | 10.63 | 53.15 | -0.41 (-3.71%) | 211,497 |
19 Oct 2006 | USD | 10.89 | 11.13 | 10.78 | 11.04 | 55.2 | +0.2 (+1.85%) | 351,106 |
18 Oct 2006 | USD | 10.29 | 10.9 | 10.21 | 10.84 | 54.2 | +0.43 (+4.13%) | 487,165 |
17 Oct 2006 | USD | 9.88 | 10.45 | 9.81 | 10.41 | 52.05 | +0.49 (+4.94%) | 535,487 |
16 Oct 2006 | USD | 9.62 | 10 | 9.5 | 9.92 | 49.6 | +0.36 (+3.77%) | 694,744 |
13 Oct 2006 | USD | 10.13 | 10.13 | 9.45 | 9.56 | 47.8 | -0.46 (-4.59%) | 1,050,864 |
12 Oct 2006 | USD | 10.47 | 10.6 | 9.99 | 10.02 | 50.1 | -0.33 (-3.19%) | 751,257 |
11 Oct 2006 | USD | 10.75 | 10.84 | 10.31 | 10.35 | 51.75 | -0.51 (-4.70%) | 527,883 |
10 Oct 2006 | USD | 10.94 | 11.29 | 10.65 | 10.86 | 54.3 | -0.14 (-1.27%) | 459,421 |
9 Oct 2006 | USD | 11.13 | 11.14 | 10.98 | 11 | 55 | -0.19 (-1.70%) | 162,641 |
6 Oct 2006 | USD | 11.5 | 11.5 | 11.17 | 11.19 | 55.95 | -0.25 (-2.19%) | 191,510 |
5 Oct 2006 | USD | 11.45 | 11.53 | 11.42 | 11.44 | 57.2 | +0.04 (+0.35%) | 304,298 |
4 Oct 2006 | USD | 11.44 | 11.44 | 11.28 | 11.4 | 57 | +0.03 (+0.26%) | 525,166 |
3 Oct 2006 | USD | 11.51 | 11.56 | 11.23 | 11.37 | 56.85 | -0.08 (-0.70%) | 483,715 |
2 Oct 2006 | USD | 11.47 | 11.52 | 11.44 | 11.45 | 57.25 | -0.1 (-0.87%) | 284,776 |
29 Sep 2006 | USD | 11.55 | 11.56 | 11.43 | 11.55 | 57.75 | 0.0 (0.0%) | 353,666 |
28 Sep 2006 | USD | 11.56 | 11.75 | 11.4 | 11.55 | 57.75 | -0.08 (-0.69%) | 515,593 |
27 Sep 2006 | USD | 11.38 | 11.65 | 11.38 | 11.63 | 58.15 | +0.15 (+1.31%) | 368,264 |
26 Sep 2006 | USD | 11.55 | 11.59 | 11.46 | 11.48 | 57.4 | 0.0 (0.0%) | 390,091 |
25 Sep 2006 | USD | 11.59 | 11.67 | 11.22 | 11.48 | 57.4 | -0.06 (-0.52%) | 251,082 |
22 Sep 2006 | USD | 11.78 | 11.86 | 11.35 | 11.54 | 57.7 | -0.19 (-1.62%) | 349,542 |
21 Sep 2006 | USD | 11.83 | 11.87 | 11.51 | 11.73 | 58.65 | -0.14 (-1.18%) | 352,678 |
20 Sep 2006 | USD | 11.85 | 11.88 | 11.7 | 11.87 | 59.35 | +0.1 (+0.85%) | 490,711 |
19 Sep 2006 | USD | 11.85 | 11.95 | 11.51 | 11.77 | 58.85 | -0.14 (-1.18%) | 325,137 |
18 Sep 2006 | USD | 11.84 | 12 | 11.73 | 11.91 | 59.55 | +0.01 (+0.08%) | 574,115 |
15 Sep 2006 | USD | 11.74 | 12.01 | 11.74 | 11.9 | 59.5 | +0.17 (+1.45%) | 439,019 |