Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2006 | USD | 9.54 | 9.94 | 9.54 | 9.8349 | 9.8349 | +0.235 (+2.45%) | 125,253 |
26 Dec 2006 | USD | 9.65 | 9.8 | 9.43 | 9.6 | 9.6 | +0.03 (+0.31%) | 262,665 |
25 Dec 2006 | USD | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.0 (0.0%) | 0 |
22 Dec 2006 | USD | 9.75 | 9.75 | 9.49 | 9.57 | 9.57 | -0.18 (-1.85%) | 79,707 |
21 Dec 2006 | USD | 10.05 | 10.05 | 9.75 | 9.75 | 9.75 | -0.13 (-1.32%) | 35,644 |
20 Dec 2006 | USD | 9.77 | 10.0899 | 9.75 | 9.88 | 9.88 | +0.15 (+1.54%) | 113,229 |
19 Dec 2006 | USD | 10 | 10.14 | 9.7 | 9.7299 | 9.7299 | -0.25 (-2.51%) | 403,556 |
18 Dec 2006 | USD | 10.16 | 10.16 | 9.89 | 9.98 | 9.98 | -0.02 (-0.20%) | 133,892 |
15 Dec 2006 | USD | 10.39 | 10.39 | 10 | 10 | 10 | -0.28 (-2.72%) | 91,981 |
14 Dec 2006 | USD | 10.1 | 10.369 | 10 | 10.28 | 10.28 | +0.2 (+1.98%) | 267,326 |
13 Dec 2006 | USD | 10.12 | 10.2 | 9.801 | 10.08 | 10.08 | +0.03 (+0.30%) | 284,392 |
12 Dec 2006 | USD | 10.25 | 10.4 | 9.98 | 10.05 | 10.05 | -0.25 (-2.43%) | 213,173 |
11 Dec 2006 | USD | 11.4 | 11.98 | 10.21 | 10.3 | 10.3 | -0.63 (-5.76%) | 664,736 |
8 Dec 2006 | USD | 11.17 | 11.17 | 10.75 | 10.93 | 10.93 | -0.24 (-2.15%) | 164,183 |
7 Dec 2006 | USD | 11.5 | 11.5699 | 11 | 11.17 | 11.17 | -0.38 (-3.29%) | 120,372 |
6 Dec 2006 | USD | 11.57 | 11.7 | 11.2 | 11.55 | 11.55 | -0.2 (-1.70%) | 290,969 |
5 Dec 2006 | USD | 10.59 | 12.14 | 10.5 | 11.75 | 11.75 | +1.16 (+10.95%) | 710,726 |
4 Dec 2006 | USD | 12.02 | 12.02 | 10.2 | 10.59 | 10.59 | -1.4 (-11.68%) | 1,074,957 |
1 Dec 2006 | USD | 12.24 | 12.24 | 11.75 | 11.99 | 11.99 | -0.09 (-0.75%) | 147,165 |
30 Nov 2006 | USD | 12.71 | 12.9688 | 12.04 | 12.08 | 12.08 | -0.52 (-4.13%) | 177,547 |
29 Nov 2006 | USD | 13.12 | 13.365 | 12.25 | 12.6 | 12.6 | -0.24 (-1.87%) | 269,093 |
28 Nov 2006 | USD | 14.81 | 14.88 | 12.76 | 12.84 | 12.84 | -1.96 (-13.24%) | 1,202,447 |
27 Nov 2006 | USD | 14.83 | 15.1 | 14.69 | 14.8 | 14.8 | -0.21 (-1.40%) | 291,432 |
24 Nov 2006 | USD | 15.25 | 15.27 | 15 | 15.01 | 15.01 | -0.19 (-1.25%) | 99,875 |
23 Nov 2006 | USD | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0.0 (0.0%) | 0 |
22 Nov 2006 | USD | 14.93 | 15.2 | 14.77 | 15.2 | 15.2 | +0.3 (+2.01%) | 437,290 |
21 Nov 2006 | USD | 14.75 | 14.97 | 14.6 | 14.9 | 14.9 | +0.13 (+0.88%) | 514,224 |
20 Nov 2006 | USD | 15.24 | 15.24 | 14.7 | 14.77 | 14.77 | -0.45 (-2.96%) | 209,532 |
17 Nov 2006 | USD | 15.45 | 16 | 15.05 | 15.22 | 15.22 | -0.23 (-1.49%) | 362,524 |
16 Nov 2006 | USD | 15.09 | 15.7 | 15.05 | 15.45 | 15.45 | +0.37 (+2.45%) | 247,182 |