Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2005 | USD | 15.2 | 15.79 | 14.95 | 15.5 | 806,422.3188 | +0.45 (+2.99%) | 28 |
13 Sep 2005 | USD | 14.6 | 15.27 | 14.4 | 15.05 | 783,010.058 | +0.75 (+5.24%) | 39 |
12 Sep 2005 | USD | 14.88 | 14.89 | 13.95 | 14.3 | 743,989.6232 | +1.3 (+10%) | 75 |
9 Sep 2005 | USD | 12.97 | 13.07 | 12.78 | 13 | 676,354.2029 | +0.02 (+0.15%) | 3 |
8 Sep 2005 | USD | 13.2 | 13.2 | 12.95 | 12.98 | 675,313.658 | -0.139 (-1.06%) | 4 |
7 Sep 2005 | USD | 13.1 | 13.15 | 12.99 | 13.119 | 682,545.4452 | +0.089 (+0.68%) | 2 |
6 Sep 2005 | USD | 13.3 | 13.3 | 13 | 13.03 | 677,915.0203 | -0.02 (-0.15%) | 2 |
5 Sep 2005 | USD | 13.05 | 13.05 | 13.05 | 13.05 | 678,955.5652 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 13.1 | 13.17 | 12.99 | 13.05 | 678,955.5652 | -0.06 (-0.46%) | 2 |
1 Sep 2005 | USD | 12.98 | 13.21 | 12.98 | 13.11 | 682,077.2 | +0.11 (+0.85%) | 1 |
31 Aug 2005 | USD | 12.95 | 13.2 | 12.9 | 13 | 676,354.2029 | +0.08 (+0.62%) | 4 |
30 Aug 2005 | USD | 13 | 13.2 | 12.8 | 12.92 | 672,192.0232 | -0.11 (-0.84%) | 2 |
29 Aug 2005 | USD | 12.98 | 13.214 | 12.96 | 13.03 | 677,915.0203 | -0.06 (-0.46%) | 2 |
26 Aug 2005 | USD | 13.4 | 13.4 | 12.88 | 13.09 | 681,036.6551 | -0.01 (-0.08%) | 2 |
25 Aug 2005 | USD | 13.26 | 13.4 | 12.77 | 13.1 | 681,556.9275 | -0.13 (-0.98%) | 2 |
24 Aug 2005 | USD | 13.15 | 13.25 | 13 | 13.23 | 688,320.4696 | +0.23 (+1.77%) | 3 |
23 Aug 2005 | USD | 12.8 | 13.1 | 12.65 | 13 | 676,354.2029 | +0.2 (+1.56%) | 2 |
22 Aug 2005 | USD | 12.85 | 13.02 | 12.75 | 12.8 | 665,948.7536 | -0.1 (-0.78%) | 2 |
19 Aug 2005 | USD | 13.08 | 13.1 | 12.75 | 12.9 | 671,151.4783 | -0.15 (-1.15%) | 6 |
18 Aug 2005 | USD | 13.12 | 13.28 | 12.75 | 13.05 | 678,955.5652 | -0.2 (-1.51%) | 2 |
17 Aug 2005 | USD | 12.88 | 13.39 | 12.88 | 13.25 | 689,361.0145 | +0.22 (+1.69%) | 4 |
16 Aug 2005 | USD | 12.79 | 13.2 | 12.7 | 13.03 | 677,915.0203 | +0.18 (+1.40%) | 4 |
15 Aug 2005 | USD | 12.8 | 13.14 | 12.55 | 12.85 | 668,550.1159 | -0.06 (-0.46%) | 3 |
12 Aug 2005 | USD | 12.95 | 13.15 | 12.55 | 12.91 | 671,671.7507 | +0.01 (+0.08%) | 2 |
11 Aug 2005 | USD | 12.62 | 12.98 | 12.57 | 12.9 | 671,151.4783 | +0.23 (+1.82%) | 2 |
10 Aug 2005 | USD | 12.52 | 12.81 | 12.4 | 12.67 | 659,185.2116 | -0.12 (-0.94%) | 5 |
9 Aug 2005 | USD | 13.25 | 13.25 | 12.5 | 12.79 | 665,428.4812 | -0.44 (-3.33%) | 3 |
8 Aug 2005 | USD | 13.2 | 13.39 | 12.95 | 13.23 | 688,320.4696 | -0.19 (-1.42%) | 3 |
5 Aug 2005 | USD | 13.4 | 13.55 | 13.2 | 13.42 | 698,205.6464 | +0.12 (+0.90%) | 5 |
4 Aug 2005 | USD | 13 | 13.35 | 12.88 | 13.3 | 691,962.3768 | +0.14 (+1.06%) | 4 |