Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2005 | USD | 7.25 | 7.29 | 7.12 | 7.15 | 7.15 | -0.1 (-1.38%) | 455,300 |
12 Dec 2005 | USD | 7.25 | 7.28 | 7.19 | 7.25 | 7.25 | 0.0 (0.0%) | 441,100 |
9 Dec 2005 | USD | 7.23 | 7.27 | 7.11 | 7.25 | 7.25 | +0.05 (+0.69%) | 294,300 |
8 Dec 2005 | USD | 7.28 | 7.3 | 7.11 | 7.2 | 7.2 | -0.04 (-0.55%) | 210,800 |
7 Dec 2005 | USD | 7.25 | 7.29 | 7.1 | 7.24 | 7.24 | -0.01 (-0.14%) | 289,100 |
6 Dec 2005 | USD | 7.3 | 7.36 | 7.25 | 7.25 | 7.25 | 0.0 (0.0%) | 428,700 |
5 Dec 2005 | USD | 7.29 | 7.38 | 7.19 | 7.25 | 7.25 | -0.05 (-0.68%) | 382,200 |
2 Dec 2005 | USD | 7.44 | 7.44 | 7.23 | 7.3 | 7.3 | -0.15 (-2.01%) | 292,100 |
1 Dec 2005 | USD | 7.57 | 7.6 | 7.42 | 7.45 | 7.45 | -0.04 (-0.53%) | 243,300 |
30 Nov 2005 | USD | 7.62 | 7.7 | 7.45 | 7.49 | 7.49 | -0.17 (-2.22%) | 495,800 |
29 Nov 2005 | USD | 7.66 | 7.67 | 7.47 | 7.66 | 7.66 | 0.0 (0.0%) | 351,500 |
28 Nov 2005 | USD | 7.95 | 7.95 | 7.59 | 7.66 | 7.66 | -0.34 (-4.25%) | 324,800 |
25 Nov 2005 | USD | 8 | 8.01 | 7.91 | 8 | 8 | -0.01 (-0.12%) | 52,600 |
24 Nov 2005 | USD | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 7.99 | 8.05 | 7.94 | 8.01 | 8.01 | +0.05 (+0.63%) | 304,400 |
22 Nov 2005 | USD | 7.75 | 7.97 | 7.73 | 7.96 | 7.96 | +0.21 (+2.71%) | 362,500 |
21 Nov 2005 | USD | 7.6 | 7.77 | 7.55 | 7.75 | 7.75 | +0.1 (+1.31%) | 289,700 |
18 Nov 2005 | USD | 7.62 | 7.7 | 7.5 | 7.65 | 7.65 | +0.12 (+1.59%) | 147,800 |
17 Nov 2005 | USD | 7.48 | 7.57 | 7.45 | 7.53 | 7.53 | +0.1 (+1.35%) | 206,700 |
16 Nov 2005 | USD | 7.4 | 7.5 | 7.37 | 7.43 | 7.43 | -0.01 (-0.13%) | 214,300 |
15 Nov 2005 | USD | 7.55 | 7.56 | 7.4 | 7.44 | 7.44 | -0.11 (-1.46%) | 182,500 |
14 Nov 2005 | USD | 7.94 | 7.94 | 7.54 | 7.55 | 7.55 | -0.39 (-4.91%) | 201,700 |
11 Nov 2005 | USD | 7.87 | 7.94 | 7.84 | 7.94 | 7.94 | +0.04 (+0.51%) | 89,900 |
10 Nov 2005 | USD | 7.85 | 7.95 | 7.65 | 7.9 | 7.9 | +0.05 (+0.64%) | 220,400 |
9 Nov 2005 | USD | 7.89 | 7.97 | 7.78 | 7.85 | 7.85 | -0.04 (-0.51%) | 170,700 |
8 Nov 2005 | USD | 7.95 | 7.96 | 7.83 | 7.89 | 7.89 | -0.12 (-1.50%) | 180,900 |
7 Nov 2005 | USD | 8.02 | 8.1 | 7.95 | 8.01 | 8.01 | +0.07 (+0.88%) | 231,200 |
4 Nov 2005 | USD | 8.25 | 8.26 | 7.85 | 7.94 | 7.94 | -0.46 (-5.48%) | 437,900 |
3 Nov 2005 | USD | 8.4 | 8.5 | 8.33 | 8.4 | 8.4 | +0.1 (+1.20%) | 236,500 |
2 Nov 2005 | USD | 8.02 | 8.3499 | 8 | 8.3 | 8.3 | +0.28 (+3.49%) | 198,300 |