Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2005 | USD | 11 | 11 | 10.4 | 10.4 | 208 | -0.8 (-7.14%) | 3,215 |
19 Dec 2005 | USD | 10.8 | 11.2 | 10.8 | 11.2 | 224 | 0.0 (0.0%) | 27,630 |
16 Dec 2005 | USD | 11 | 11.2 | 11 | 11.2 | 224 | +0.2 (+1.82%) | 4,235 |
15 Dec 2005 | USD | 10.8 | 11 | 10.6 | 11 | 220 | +0.5 (+4.76%) | 2,680 |
14 Dec 2005 | USD | 9.8 | 10.5 | 9.8 | 10.5 | 210 | +0.7 (+7.14%) | 1,475 |
13 Dec 2005 | USD | 9.6 | 9.8 | 9.6 | 9.8 | 196 | -0.2 (-2%) | 213 |
12 Dec 2005 | USD | 9.6 | 10.2 | 9.6 | 10 | 200 | +0.8 (+8.70%) | 4,471 |
9 Dec 2005 | USD | 9.184 | 9.2 | 8.666 | 9.2 | 184 | 0.0 (0.0%) | 390 |
8 Dec 2005 | USD | 9.78 | 9.78 | 9 | 9.2 | 184 | -0.58 (-5.93%) | 1,985 |
7 Dec 2005 | USD | 9 | 9.78 | 9 | 9.78 | 195.6 | +0.78 (+8.67%) | 725 |
6 Dec 2005 | USD | 9 | 9.4 | 9 | 9 | 180 | -0.4 (-4.26%) | 545 |
5 Dec 2005 | USD | 9.8 | 9.8 | 9.2 | 9.4 | 188 | +0.1 (+1.08%) | 1,885 |
2 Dec 2005 | USD | 8.4 | 9.8 | 8.4 | 9.3 | 186 | +0.7 (+8.14%) | 5,120 |
1 Dec 2005 | USD | 8.6 | 8.6 | 8.22 | 8.6 | 172 | +0.2 (+2.38%) | 780 |
30 Nov 2005 | USD | 8.2 | 8.4 | 8 | 8.4 | 168 | 0.0 (0.0%) | 3,310 |
29 Nov 2005 | USD | 8.6 | 8.6 | 8.4 | 8.4 | 168 | 0.0 (0.0%) | 500 |
28 Nov 2005 | USD | 8.62 | 8.8 | 8.4 | 8.4 | 168 | -0.2 (-2.33%) | 2,172 |
25 Nov 2005 | USD | 8.62 | 8.9 | 8.6 | 8.6 | 172 | -0.4 (-4.44%) | 1,294 |
24 Nov 2005 | USD | 9 | 9 | 9 | 9 | 180 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 9 | 9.2 | 9 | 9 | 180 | 0.0 (0.0%) | 900 |
22 Nov 2005 | USD | 9 | 9.375 | 9 | 9 | 180 | -0.6 (-6.25%) | 1,180 |
21 Nov 2005 | USD | 9.6 | 9.6 | 9.6 | 9.6 | 192 | +0.4 (+4.35%) | 23 |
18 Nov 2005 | USD | 8.6 | 9.2 | 8.6 | 9.2 | 184 | +0.02 (+0.22%) | 675 |
17 Nov 2005 | USD | 9.375 | 9.375 | 8.6 | 9.18 | 183.6 | +0.18 (+2%) | 1,145 |
16 Nov 2005 | USD | 9.78 | 9.78 | 8.6 | 9 | 180 | -0.4 (-4.26%) | 1,780 |
15 Nov 2005 | USD | 9.9 | 9.9 | 9.4 | 9.4 | 188 | -0.5 (-5.05%) | 5,711 |
14 Nov 2005 | USD | 9.88 | 10 | 9.56 | 9.9 | 198 | +0.4 (+4.21%) | 968 |
11 Nov 2005 | USD | 9.2 | 10 | 9.2 | 9.5 | 190 | +0.48 (+5.32%) | 3,601 |
10 Nov 2005 | USD | 9 | 9.2 | 8.6 | 9.02 | 180.4 | +0.42 (+4.88%) | 1,465 |
9 Nov 2005 | USD | 9 | 9.4 | 8.6 | 8.6 | 172 | -1 (-10.42%) | 4,015 |