Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2005 | USD | 12.81 | 12.88 | 12.73 | 12.76 | 12.76 | -0.1 (-0.78%) | 59,200 |
1 Dec 2005 | USD | 12.86 | 12.92 | 12.77 | 12.86 | 12.86 | +0.03 (+0.23%) | 47,200 |
30 Nov 2005 | USD | 12.79 | 12.84 | 12.75 | 12.83 | 12.83 | +0.01 (+0.08%) | 80,700 |
29 Nov 2005 | USD | 12.8 | 12.86 | 12.73 | 12.82 | 12.82 | -0.03 (-0.23%) | 74,300 |
28 Nov 2005 | USD | 12.95 | 13.02 | 12.75 | 12.85 | 12.85 | -0.05 (-0.39%) | 138,100 |
25 Nov 2005 | USD | 12.84 | 12.94 | 12.84 | 12.9 | 12.9 | +0.19 (+1.49%) | 38,600 |
24 Nov 2005 | USD | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 12.7 | 12.73 | 12.66 | 12.71 | 12.71 | +0.04 (+0.32%) | 56,700 |
22 Nov 2005 | USD | 12.66 | 12.69 | 12.61 | 12.67 | 12.67 | -0.01 (-0.08%) | 138,100 |
21 Nov 2005 | USD | 12.71 | 12.82 | 12.53 | 12.68 | 12.68 | -0.08 (-0.63%) | 194,200 |
18 Nov 2005 | USD | 12.89 | 12.89 | 12.68 | 12.76 | 12.76 | -0.13 (-1.01%) | 97,300 |
17 Nov 2005 | USD | 12.78 | 12.91 | 12.78 | 12.89 | 12.89 | -0.01 (-0.08%) | 65,700 |
16 Nov 2005 | USD | 12.67 | 12.9 | 12.67 | 12.9 | 12.9 | +0.18 (+1.42%) | 139,100 |
15 Nov 2005 | USD | 12.64 | 12.75 | 12.58 | 12.72 | 12.72 | +0.01 (+0.08%) | 73,700 |
14 Nov 2005 | USD | 12.65 | 12.79 | 12.64 | 12.71 | 12.71 | +0.03 (+0.24%) | 62,200 |
11 Nov 2005 | USD | 12.73 | 12.74 | 12.65 | 12.68 | 12.68 | 0.0 (0.0%) | 91,800 |
10 Nov 2005 | USD | 12.6 | 12.79 | 12.57 | 12.68 | 12.68 | -0.06 (-0.47%) | 73,800 |
9 Nov 2005 | USD | 12.85 | 12.93 | 12.71 | 12.74 | 12.74 | -0.05 (-0.39%) | 67,600 |
8 Nov 2005 | USD | 12.86 | 12.86 | 12.76 | 12.79 | 12.79 | -0.04 (-0.31%) | 61,300 |
7 Nov 2005 | USD | 12.87 | 12.94 | 12.82 | 12.83 | 12.83 | -0.08 (-0.62%) | 62,100 |
4 Nov 2005 | USD | 12.87 | 12.91 | 12.82 | 12.91 | 12.91 | +0.07 (+0.55%) | 66,200 |
3 Nov 2005 | USD | 12.87 | 12.9 | 12.78 | 12.84 | 12.84 | -0.03 (-0.23%) | 68,500 |
2 Nov 2005 | USD | 12.9 | 12.9628 | 12.82 | 12.87 | 12.87 | -0.08 (-0.62%) | 83,200 |
1 Nov 2005 | USD | 12.87 | 12.97 | 12.87 | 12.95 | 12.95 | +0.08 (+0.62%) | 54,200 |
31 Oct 2005 | USD | 12.87 | 12.91 | 12.82 | 12.87 | 12.87 | -0.01 (-0.08%) | 51,900 |
28 Oct 2005 | USD | 12.98 | 12.99 | 12.86 | 12.88 | 12.88 | -0.08 (-0.62%) | 33,700 |
27 Oct 2005 | USD | 13.02 | 13.09 | 12.9 | 12.96 | 12.96 | +0.03 (+0.23%) | 34,600 |
26 Oct 2005 | USD | 12.95 | 13 | 12.92 | 12.93 | 12.93 | 0.0 (0.0%) | 61,600 |
25 Oct 2005 | USD | 12.66 | 13.04 | 12.64 | 12.93 | 12.93 | +0.28 (+2.21%) | 155,400 |
24 Oct 2005 | USD | 12.57 | 12.79 | 12.56 | 12.65 | 12.65 | +0.01 (+0.08%) | 80,000 |