Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2006 | USD | 14.98 | 15 | 14.9 | 14.99 | 14.99 | +0.09 (+0.60%) | 31,900 |
11 Jan 2006 | USD | 14.45 | 14.95 | 14.31 | 14.9 | 14.9 | +0.45 (+3.11%) | 117,800 |
10 Jan 2006 | USD | 14.48 | 14.48 | 13.91 | 14.45 | 14.45 | -0.03 (-0.21%) | 293,900 |
9 Jan 2006 | USD | 14.54 | 14.59 | 14.4 | 14.48 | 14.48 | -0.09 (-0.62%) | 194,100 |
6 Jan 2006 | USD | 14.26 | 14.68 | 14.23 | 14.57 | 14.57 | +0.11 (+0.76%) | 81,700 |
5 Jan 2006 | USD | 14.63 | 14.64 | 14.43 | 14.46 | 14.46 | -0.22 (-1.50%) | 118,300 |
4 Jan 2006 | USD | 14.5 | 14.7 | 14.37 | 14.68 | 14.68 | +0.1 (+0.69%) | 38,900 |
3 Jan 2006 | USD | 14.59 | 14.68 | 14.45 | 14.58 | 14.58 | -0.01 (-0.07%) | 65,400 |
2 Jan 2006 | USD | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 14.7 | 14.7 | 14.4 | 14.59 | 14.59 | -0.16 (-1.08%) | 74,100 |
29 Dec 2005 | USD | 14.8 | 14.8 | 14.66 | 14.75 | 14.75 | 0.0 (0.0%) | 108,100 |
28 Dec 2005 | USD | 14.65 | 14.84 | 14.62 | 14.75 | 14.75 | -0.05 (-0.34%) | 66,100 |
27 Dec 2005 | USD | 14.76 | 14.84 | 14.69 | 14.8 | 14.8 | +0.04 (+0.27%) | 71,300 |
26 Dec 2005 | USD | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 14.92 | 14.93 | 14.7 | 14.76 | 14.76 | -0.16 (-1.07%) | 34,000 |
22 Dec 2005 | USD | 14.78 | 14.92 | 14.7 | 14.92 | 14.92 | +0.15 (+1.02%) | 39,000 |
21 Dec 2005 | USD | 14.4 | 14.79 | 14.4 | 14.77 | 14.77 | +0.27 (+1.86%) | 78,900 |
20 Dec 2005 | USD | 14.7 | 14.7 | 14.37 | 14.5 | 14.5 | -0.2 (-1.36%) | 85,100 |
19 Dec 2005 | USD | 14.93 | 15.13 | 14.56 | 14.7 | 14.7 | -0.23 (-1.54%) | 121,500 |
16 Dec 2005 | USD | 15 | 15 | 14.57 | 14.93 | 14.93 | +0.02 (+0.13%) | 930,600 |
15 Dec 2005 | USD | 14.16 | 14.92 | 14.16 | 14.91 | 14.91 | +0.75 (+5.30%) | 342,400 |
14 Dec 2005 | USD | 14.3 | 14.3 | 14.05 | 14.16 | 14.16 | -0.2 (-1.39%) | 75,800 |
13 Dec 2005 | USD | 14.14 | 14.38 | 14.01 | 14.36 | 14.36 | +0.27 (+1.92%) | 87,500 |
12 Dec 2005 | USD | 13.99 | 14.18 | 13.94 | 14.09 | 14.09 | +0.11 (+0.79%) | 120,700 |
9 Dec 2005 | USD | 13.9 | 13.99 | 13.85 | 13.98 | 13.98 | +0.13 (+0.94%) | 29,500 |
8 Dec 2005 | USD | 13.78 | 13.9 | 13.78 | 13.85 | 13.85 | +0.02 (+0.14%) | 53,700 |
7 Dec 2005 | USD | 13.73 | 13.83 | 13.69 | 13.83 | 13.83 | +0.09 (+0.66%) | 41,000 |
6 Dec 2005 | USD | 13.3 | 13.9899 | 13.3 | 13.74 | 13.74 | +0.48 (+3.62%) | 1,310,100 |
5 Dec 2005 | USD | 13 | 13.43 | 13 | 13.26 | 13.26 | +0.2 (+1.53%) | 227,200 |
2 Dec 2005 | USD | 12.77 | 13.08 | 12.77 | 13.06 | 13.06 | +0.29 (+2.27%) | 36,900 |