Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2006 | USD | 8.11 | 8.25 | 8 | 8.25 | 41.25 | +0.15 (+1.85%) | 273,705 |
21 Jun 2006 | USD | 7.99 | 8.23 | 7.99 | 8.1 | 40.5 | +0.19 (+2.40%) | 231,716 |
20 Jun 2006 | USD | 7.89 | 8.01 | 7.77 | 7.91 | 39.55 | +0.04 (+0.51%) | 172,676 |
19 Jun 2006 | USD | 8 | 8.1 | 7.8 | 7.87 | 39.35 | -0.13 (-1.63%) | 82,699 |
16 Jun 2006 | USD | 8.3 | 8.3 | 7.94 | 8 | 40 | -0.35 (-4.19%) | 589,653 |
15 Jun 2006 | USD | 8.39 | 8.41 | 8.1 | 8.35 | 41.75 | +0.32 (+3.99%) | 481,794 |
14 Jun 2006 | USD | 7.79 | 8.13 | 7.76 | 8.03 | 40.15 | +0.22 (+2.82%) | 297,943 |
13 Jun 2006 | USD | 7.99 | 8.3 | 7.66 | 7.81 | 39.05 | -0.18 (-2.25%) | 560,152 |
12 Jun 2006 | USD | 8.59 | 8.74 | 7.91 | 7.99 | 39.95 | -0.46 (-5.44%) | 382,483 |
9 Jun 2006 | USD | 8.62 | 8.71 | 8.36 | 8.45 | 42.25 | -0.15 (-1.74%) | 392,890 |
8 Jun 2006 | USD | 8.41 | 8.78 | 8.17 | 8.6 | 43 | +0.13 (+1.53%) | 951,671 |
7 Jun 2006 | USD | 8.65 | 8.65 | 8.39 | 8.47 | 42.35 | -0.2 (-2.31%) | 729,248 |
6 Jun 2006 | USD | 9 | 9.04 | 8.51 | 8.67 | 43.35 | -0.34 (-3.77%) | 441,501 |
5 Jun 2006 | USD | 9.26 | 9.42 | 8.95 | 9.01 | 45.05 | -0.31 (-3.33%) | 220,775 |
2 Jun 2006 | USD | 9.34 | 9.48 | 9.23 | 9.32 | 46.6 | +0.05 (+0.54%) | 478,943 |
1 Jun 2006 | USD | 9 | 9.35 | 8.75 | 9.27 | 46.35 | +0.24 (+2.66%) | 960,412 |
31 May 2006 | USD | 7.94 | 9.56 | 7.65 | 9.03 | 45.15 | -2.25 (-19.95%) | 11,579,529 |
30 May 2006 | USD | 11.34 | 11.44 | 11.1 | 11.28 | 56.4 | -0.13 (-1.14%) | 82,181 |
29 May 2006 | USD | 11.41 | 11.41 | 11.41 | 11.41 | 57.05 | 0.0 (0.0%) | 0 |
26 May 2006 | USD | 11.12 | 11.56 | 11.12 | 11.41 | 57.05 | +0.3 (+2.70%) | 116,538 |
25 May 2006 | USD | 10.37 | 11.84 | 10.34 | 11.11 | 55.55 | +0.71 (+6.83%) | 247,821 |
24 May 2006 | USD | 10.52 | 10.69 | 10.09 | 10.4 | 52 | -0.17 (-1.61%) | 190,473 |
23 May 2006 | USD | 10.79 | 11.1 | 10.53 | 10.57 | 52.85 | -0.18 (-1.67%) | 190,929 |
22 May 2006 | USD | 10.68 | 11.03 | 10.4 | 10.75 | 53.75 | -0.02 (-0.19%) | 176,737 |
19 May 2006 | USD | 10.68 | 10.78 | 10.51 | 10.77 | 53.85 | +0.12 (+1.13%) | 79,770 |
18 May 2006 | USD | 11.09 | 11.09 | 10.56 | 10.65 | 53.25 | -0.19 (-1.75%) | 81,955 |
17 May 2006 | USD | 11.02 | 11.3 | 10.72 | 10.84 | 54.2 | -0.32 (-2.87%) | 154,342 |
16 May 2006 | USD | 11.14 | 11.28 | 11 | 11.16 | 55.8 | -0.09 (-0.80%) | 87,949 |
15 May 2006 | USD | 10.9 | 11.46 | 10.9 | 11.25 | 56.25 | -0.03 (-0.27%) | 108,825 |
12 May 2006 | USD | 11.87 | 11.93 | 10.92 | 11.28 | 56.4 | -0.54 (-4.57%) | 309,316 |