Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2006 | USD | 13.77 | 14.1 | 13.55 | 14 | 728,381.4493 | +0.41 (+3.02%) | 4 |
23 May 2006 | USD | 13.44 | 13.77 | 13.3201 | 13.59 | 707,050.2783 | +0.24 (+1.80%) | 2 |
22 May 2006 | USD | 13.21 | 13.39 | 13 | 13.35 | 694,563.7391 | +0.08 (+0.60%) | 2 |
19 May 2006 | USD | 13.23 | 13.42 | 13.1 | 13.27 | 690,401.5594 | +0.07 (+0.53%) | 2 |
18 May 2006 | USD | 13.11 | 13.56 | 13.03 | 13.2 | 686,759.6522 | +0.07 (+0.53%) | 1 |
17 May 2006 | USD | 13.2 | 13.44 | 13.1 | 13.13 | 683,117.7449 | -0.05 (-0.38%) | 2 |
16 May 2006 | USD | 13.41 | 13.56 | 13.1 | 13.18 | 685,719.1072 | -0.27 (-2.01%) | 2 |
15 May 2006 | USD | 13.75 | 13.8744 | 13.45 | 13.45 | 699,766.4638 | -0.24 (-1.75%) | 2 |
12 May 2006 | USD | 13.74 | 13.95 | 13.6 | 13.69 | 712,253.0029 | -0.13 (-0.94%) | 3 |
11 May 2006 | USD | 13.93 | 13.93 | 13.64 | 13.82 | 719,016.5449 | +0.12 (+0.88%) | 4 |
10 May 2006 | USD | 13.75 | 13.99 | 13.7 | 13.7 | 712,773.2754 | -0.11 (-0.80%) | 3 |
9 May 2006 | USD | 14 | 14.01 | 13.74 | 13.81 | 718,496.2725 | -0.34 (-2.40%) | 3 |
8 May 2006 | USD | 13.79 | 14.15 | 13.71 | 14.15 | 736,185.5362 | +0.36 (+2.61%) | 3 |
5 May 2006 | USD | 13.86 | 13.99 | 13.69 | 13.79 | 717,455.7275 | +0.1 (+0.73%) | 2 |
4 May 2006 | USD | 14.09 | 14.09 | 13.63 | 13.69 | 712,253.0029 | +0.06 (+0.44%) | 2 |
3 May 2006 | USD | 13.9 | 14 | 13.62 | 13.63 | 709,131.3681 | -0.32 (-2.29%) | 3 |
2 May 2006 | USD | 13.8 | 13.97 | 13.8 | 13.95 | 725,780.087 | +0.13 (+0.94%) | 2 |
1 May 2006 | USD | 13.88 | 13.91 | 13.8 | 13.82 | 719,016.5449 | -0.09 (-0.65%) | 2 |
28 Apr 2006 | USD | 13.81 | 13.99 | 13.8 | 13.91 | 723,698.9971 | +0.1 (+0.72%) | 2 |
27 Apr 2006 | USD | 13.87 | 13.97 | 13.75 | 13.81 | 718,496.2725 | -0.04 (-0.29%) | 3 |
26 Apr 2006 | USD | 13.23 | 14.09 | 13.23 | 13.85 | 720,577.3623 | -0.39 (-2.74%) | 4 |
25 Apr 2006 | USD | 14.3 | 14.3 | 14.09 | 14.24 | 740,867.9884 | +0.04 (+0.28%) | 4 |
24 Apr 2006 | USD | 14.1 | 14.3 | 14.02 | 14.1999 | 738,781.6958 | +0.19 (+1.36%) | 5 |
21 Apr 2006 | USD | 13.98 | 14.08 | 13.95 | 14.01 | 728,901.7217 | 0.0 (0.0%) | 3 |
20 Apr 2006 | USD | 13.9 | 14.08 | 13.856 | 14.01 | 728,901.7217 | +0.25 (+1.82%) | 3 |
19 Apr 2006 | USD | 13.5 | 13.88 | 13.45 | 13.76 | 715,894.9101 | +0.28 (+2.08%) | 4 |
18 Apr 2006 | USD | 13.4 | 13.53 | 13.31 | 13.48 | 701,327.2812 | +0.16 (+1.20%) | 4 |
17 Apr 2006 | USD | 13.3 | 13.54 | 13.25 | 13.32 | 693,002.9217 | +0.03 (+0.23%) | 2 |
14 Apr 2006 | USD | 13.29 | 13.29 | 13.29 | 13.29 | 691,442.1043 | 0.0 (0.0%) | 0 |
13 Apr 2006 | USD | 13.26 | 13.57 | 13.25 | 13.29 | 691,442.1043 | +0.03 (+0.23%) | 2 |