Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2006 | USD | 10.75 | 10.8 | 10.51 | 10.62 | 84.96 | -0.08 (-0.75%) | 109,100 |
23 Feb 2006 | USD | 10.54 | 10.85 | 10.54 | 10.7 | 85.6 | +0.12 (+1.13%) | 122,500 |
22 Feb 2006 | USD | 10.5 | 10.75 | 10.4416 | 10.58 | 84.64 | -0.18 (-1.67%) | 186,000 |
21 Feb 2006 | USD | 11 | 11.06 | 10.71 | 10.76 | 86.08 | +0.24 (+2.28%) | 214,000 |
20 Feb 2006 | USD | 10.52 | 10.52 | 10.52 | 10.52 | 84.16 | 0.0 (0.0%) | 0 |
17 Feb 2006 | USD | 11.33 | 11.33 | 10.4 | 10.52 | 84.16 | -0.45 (-4.10%) | 333,900 |
16 Feb 2006 | USD | 10.48 | 11.119 | 10.41 | 10.97 | 87.76 | +0.6 (+5.79%) | 478,200 |
15 Feb 2006 | USD | 10.35 | 10.5 | 10.05 | 10.37 | 82.96 | -0.1 (-0.96%) | 360,500 |
14 Feb 2006 | USD | 10.2 | 10.47 | 9.81 | 10.47 | 83.76 | +0.74 (+7.61%) | 485,200 |
13 Feb 2006 | USD | 9.1 | 9.92 | 9.1 | 9.73 | 77.84 | +0.59 (+6.46%) | 527,800 |
10 Feb 2006 | USD | 9.81 | 9.81 | 8.9 | 9.14 | 73.12 | -0.86 (-8.60%) | 735,900 |
9 Feb 2006 | USD | 9.92 | 10.34 | 9.63 | 10 | 80 | -0.14 (-1.38%) | 488,500 |
8 Feb 2006 | USD | 11.5 | 11.55 | 9.84 | 10.14 | 81.12 | -1.52 (-13.04%) | 1,128,200 |
7 Feb 2006 | USD | 11.96 | 11.97 | 11.6 | 11.66 | 93.28 | -0.25 (-2.10%) | 282,500 |
6 Feb 2006 | USD | 11.74 | 11.97 | 11.55 | 11.91 | 95.28 | +0.39 (+3.39%) | 222,100 |
3 Feb 2006 | USD | 11.42 | 11.6599 | 11.4 | 11.52 | 92.16 | -0.02 (-0.17%) | 174,700 |
2 Feb 2006 | USD | 11.28 | 11.65 | 11.28 | 11.54 | 92.32 | +0.26 (+2.30%) | 259,400 |
1 Feb 2006 | USD | 11.59 | 11.59 | 11.25 | 11.28 | 90.24 | -0.31 (-2.67%) | 316,000 |
31 Jan 2006 | USD | 12.33 | 12.33 | 11.15 | 11.59 | 92.72 | -0.67 (-5.46%) | 596,500 |
30 Jan 2006 | USD | 12.21 | 12.49 | 12.15 | 12.26 | 98.08 | +0.15 (+1.24%) | 246,900 |
27 Jan 2006 | USD | 11.91 | 12.7 | 11.76 | 12.11 | 96.88 | -0.21 (-1.70%) | 561,700 |
26 Jan 2006 | USD | 12.85 | 13.48 | 12.26 | 12.32 | 98.56 | -0.44 (-3.45%) | 1,084,300 |
25 Jan 2006 | USD | 11.7 | 12.79 | 11.66 | 12.76 | 102.08 | +1.14 (+9.81%) | 1,326,100 |
24 Jan 2006 | USD | 11.17 | 11.63 | 11 | 11.62 | 92.96 | +0.44 (+3.94%) | 350,300 |
23 Jan 2006 | USD | 11.32 | 11.4 | 10.96 | 11.18 | 89.44 | -0.15 (-1.32%) | 348,000 |
20 Jan 2006 | USD | 11.82 | 11.9 | 11.15 | 11.33 | 90.64 | -0.28 (-2.41%) | 335,000 |
19 Jan 2006 | USD | 11.35 | 11.7 | 11.2 | 11.61 | 92.88 | +0.26 (+2.29%) | 385,800 |
18 Jan 2006 | USD | 11.96 | 11.98 | 11.12 | 11.35 | 90.8 | -0.59 (-4.94%) | 441,600 |
17 Jan 2006 | USD | 11.35 | 11.94 | 11.3 | 11.94 | 95.52 | +0.79 (+7.09%) | 638,900 |
16 Jan 2006 | USD | 11.15 | 11.15 | 11.15 | 11.15 | 89.2 | 0.0 (0.0%) | 0 |