Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2006 | USD | 8.61 | 8.7 | 8.1101 | 8.46 | 67.68 | -0.08 (-0.94%) | 314,300 |
18 May 2006 | USD | 9.15 | 9.3 | 8.5 | 8.54 | 68.32 | -0.57 (-6.26%) | 313,200 |
17 May 2006 | USD | 9.68 | 9.68 | 8.97 | 9.11 | 72.88 | -0.37 (-3.90%) | 248,600 |
16 May 2006 | USD | 9.55 | 9.7 | 9.45 | 9.48 | 75.84 | +0.13 (+1.39%) | 163,900 |
15 May 2006 | USD | 9.99 | 10 | 9.05 | 9.35 | 74.8 | -0.57 (-5.75%) | 434,800 |
12 May 2006 | USD | 9.08 | 9.98 | 8.77 | 9.92 | 79.36 | +0.61 (+6.55%) | 882,200 |
11 May 2006 | USD | 10.12 | 10.2 | 9.17 | 9.31 | 74.48 | -0.46 (-4.71%) | 343,000 |
10 May 2006 | USD | 10.32 | 10.32 | 9.41 | 9.77 | 78.16 | -0.28 (-2.79%) | 673,700 |
9 May 2006 | USD | 10.18 | 10.37 | 10.01 | 10.05 | 80.4 | -0.07 (-0.69%) | 252,900 |
8 May 2006 | USD | 10.45 | 10.48 | 9.96 | 10.12 | 80.96 | -0.09 (-0.88%) | 265,400 |
5 May 2006 | USD | 10.08 | 10.28 | 9.88 | 10.21 | 81.68 | +0.13 (+1.29%) | 226,300 |
4 May 2006 | USD | 10.6 | 10.6 | 10 | 10.08 | 80.64 | -0.22 (-2.14%) | 425,900 |
3 May 2006 | USD | 9.83 | 10.64 | 9.7 | 10.3 | 82.4 | +0.66 (+6.85%) | 1,209,300 |
2 May 2006 | USD | 10 | 10.04 | 9.5 | 9.64 | 77.12 | -0.41 (-4.08%) | 534,600 |
1 May 2006 | USD | 10.3 | 10.33 | 10.04 | 10.05 | 80.4 | -0.2 (-1.95%) | 174,700 |
28 Apr 2006 | USD | 10.28 | 10.35 | 10.12 | 10.25 | 82 | +0.06 (+0.59%) | 226,700 |
27 Apr 2006 | USD | 10.65 | 10.7 | 10.1 | 10.19 | 81.52 | -0.8 (-7.28%) | 503,000 |
26 Apr 2006 | USD | 11.25 | 11.42 | 10.85 | 10.99 | 87.92 | -0.41 (-3.60%) | 345,700 |
25 Apr 2006 | USD | 11.69 | 12.2421 | 11.3 | 11.4 | 91.2 | -0.15 (-1.30%) | 149,900 |
24 Apr 2006 | USD | 11.7 | 11.7901 | 11.4 | 11.55 | 92.4 | -0.15 (-1.28%) | 161,000 |
21 Apr 2006 | USD | 11.71 | 11.91 | 11.5 | 11.7 | 93.6 | 0.0 (0.0%) | 258,600 |
20 Apr 2006 | USD | 11.99 | 12.2 | 11.7 | 11.7 | 93.6 | -0.29 (-2.42%) | 165,000 |
19 Apr 2006 | USD | 12.08 | 12.08 | 11.96 | 11.99 | 95.92 | -0.01 (-0.08%) | 204,600 |
18 Apr 2006 | USD | 12.1 | 12.19 | 11.86 | 12 | 96 | +0.03 (+0.25%) | 319,900 |
17 Apr 2006 | USD | 12.14 | 12.39 | 11.8 | 11.97 | 95.76 | -0.02 (-0.17%) | 262,900 |
14 Apr 2006 | USD | 11.99 | 11.99 | 11.99 | 11.99 | 95.92 | 0.0 (0.0%) | 0 |
13 Apr 2006 | USD | 12.19 | 12.19 | 11.95 | 11.99 | 95.92 | -0.16 (-1.32%) | 124,500 |
12 Apr 2006 | USD | 12.28 | 12.38 | 11.99 | 12.15 | 97.2 | -0.07 (-0.57%) | 188,600 |
11 Apr 2006 | USD | 11.99 | 12.5599 | 11.99 | 12.22 | 97.76 | +0.23 (+1.92%) | 342,800 |
10 Apr 2006 | USD | 12 | 12.32 | 11.78 | 11.99 | 95.92 | -0.33 (-2.68%) | 636,700 |