Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2006 | USD | 5.86 | 5.95 | 5.1 | 5.64 | 5.64 | -0.13 (-2.25%) | 1,889,800 |
24 Jan 2006 | USD | 5.85 | 5.88 | 5.47 | 5.77 | 5.77 | +0.08 (+1.41%) | 1,792,900 |
23 Jan 2006 | USD | 5.45 | 5.74 | 5.44 | 5.69 | 5.69 | +0.4 (+7.56%) | 2,422,900 |
20 Jan 2006 | USD | 5.05 | 5.3 | 5 | 5.29 | 5.29 | +0.3 (+6.01%) | 1,938,200 |
19 Jan 2006 | USD | 5.1 | 5.1 | 4.91 | 4.99 | 4.99 | -0.06 (-1.19%) | 847,000 |
18 Jan 2006 | USD | 5.19 | 5.24 | 4.9 | 5.05 | 5.05 | -0.11 (-2.13%) | 874,000 |
17 Jan 2006 | USD | 5.05 | 5.25 | 5 | 5.16 | 5.16 | +0.16 (+3.20%) | 1,567,200 |
16 Jan 2006 | USD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 4.75 | 5 | 4.74 | 5 | 5 | +0.26 (+5.49%) | 937,900 |
12 Jan 2006 | USD | 4.76 | 4.85 | 4.55 | 4.74 | 4.74 | +0.12 (+2.60%) | 1,093,800 |
11 Jan 2006 | USD | 4.65 | 4.69 | 4.55 | 4.62 | 4.62 | -0.01 (-0.22%) | 740,600 |
10 Jan 2006 | USD | 4.64 | 4.65 | 4.58 | 4.63 | 4.63 | +0.03 (+0.65%) | 681,300 |
9 Jan 2006 | USD | 4.59 | 4.64 | 4.55 | 4.6 | 4.6 | +0.07 (+1.55%) | 682,300 |
6 Jan 2006 | USD | 4.49 | 4.55 | 4.45 | 4.53 | 4.53 | +0.1 (+2.26%) | 406,500 |
5 Jan 2006 | USD | 4.5 | 4.5 | 4.3 | 4.43 | 4.43 | -0.04 (-0.89%) | 313,400 |
4 Jan 2006 | USD | 4.4 | 4.48 | 4.35 | 4.47 | 4.47 | +0.07 (+1.59%) | 481,800 |
3 Jan 2006 | USD | 4.25 | 4.4 | 4.24 | 4.4 | 4.4 | +0.16 (+3.77%) | 552,500 |
2 Jan 2006 | USD | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 4.24 | 4.28 | 4.2 | 4.24 | 4.24 | +0.02 (+0.47%) | 417,700 |
29 Dec 2005 | USD | 4.18 | 4.23 | 4.14 | 4.22 | 4.22 | +0.11 (+2.68%) | 348,300 |
28 Dec 2005 | USD | 4.1 | 4.16 | 4.05 | 4.11 | 4.11 | -0.03 (-0.72%) | 182,700 |
27 Dec 2005 | USD | 4.19 | 4.2 | 4.1 | 4.14 | 4.14 | -0.04 (-0.96%) | 301,300 |
26 Dec 2005 | USD | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 4.39 | 4.39 | 4.1499 | 4.18 | 4.18 | -0.02 (-0.48%) | 175,100 |
22 Dec 2005 | USD | 4.25 | 4.26 | 4.15 | 4.2 | 4.2 | 0.0 (0.0%) | 455,100 |
21 Dec 2005 | USD | 4.09 | 4.2 | 4.02 | 4.2 | 4.2 | +0.27 (+6.87%) | 822,000 |
20 Dec 2005 | USD | 3.99 | 4.01 | 3.8 | 3.93 | 3.93 | -0.06 (-1.50%) | 238,400 |
19 Dec 2005 | USD | 3.99 | 4.02 | 3.91 | 3.99 | 3.99 | +0.04 (+1.01%) | 230,500 |
16 Dec 2005 | USD | 4.04 | 4.08 | 3.75 | 3.95 | 3.95 | -0.14 (-3.42%) | 672,700 |
15 Dec 2005 | USD | 4.11 | 4.13 | 4.02 | 4.09 | 4.09 | -0.06 (-1.45%) | 314,300 |