Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
1 Dec 2005 | USD | 12.65 | 12.78 | 12.65 | 12.77 | 12.77 | +0.12 (+0.95%) | 48,300 |
30 Nov 2005 | USD | 12.7 | 12.74 | 12.53 | 12.65 | 12.65 | -0.05 (-0.39%) | 106,700 |
29 Nov 2005 | USD | 12.8 | 12.8975 | 12.7 | 12.7 | 12.7 | -0.1 (-0.78%) | 123,800 |
28 Nov 2005 | USD | 13.12 | 13.15 | 12.76 | 12.8 | 12.8 | -0.32 (-2.44%) | 145,000 |
25 Nov 2005 | USD | 13.14 | 13.15 | 13.11 | 13.12 | 13.12 | -0.02 (-0.15%) | 5,300 |
24 Nov 2005 | USD | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 13.15 | 13.22 | 13.1 | 13.14 | 13.14 | -0.06 (-0.45%) | 73,600 |
22 Nov 2005 | USD | 13.25 | 13.25 | 13.1 | 13.2 | 13.2 | -0.03 (-0.23%) | 168,300 |
21 Nov 2005 | USD | 13.29 | 13.45 | 13.1201 | 13.23 | 13.23 | +0.03 (+0.23%) | 37,300 |
18 Nov 2005 | USD | 13.02 | 13.2 | 13 | 13.2 | 13.2 | +0.14 (+1.07%) | 20,700 |
17 Nov 2005 | USD | 12.65 | 13.29 | 12.611 | 13.06 | 13.06 | +0.36 (+2.83%) | 76,900 |
16 Nov 2005 | USD | 12.85 | 12.85 | 12.69 | 12.7 | 12.7 | -0.17 (-1.32%) | 46,900 |
15 Nov 2005 | USD | 13.12 | 13.15 | 12.86 | 12.87 | 12.87 | -0.15 (-1.15%) | 28,300 |
14 Nov 2005 | USD | 13 | 13.04 | 12.72 | 13.02 | 13.02 | -0.08 (-0.61%) | 45,400 |
11 Nov 2005 | USD | 13.38 | 13.4 | 13.1 | 13.1 | 13.1 | -0.3 (-2.24%) | 26,000 |
10 Nov 2005 | USD | 12.75 | 13.87 | 12.59 | 13.4 | 13.4 | +0.68 (+5.35%) | 331,600 |
9 Nov 2005 | USD | 13.07 | 13.15 | 12.7 | 12.72 | 12.72 | -0.41 (-3.12%) | 129,300 |
8 Nov 2005 | USD | 13.25 | 13.31 | 13.1 | 13.13 | 13.13 | -0.17 (-1.28%) | 34,700 |
7 Nov 2005 | USD | 13.5 | 13.52 | 13.27 | 13.3 | 13.3 | -0.25 (-1.85%) | 51,300 |
4 Nov 2005 | USD | 13.6 | 13.65 | 13.55 | 13.55 | 13.55 | -0.07 (-0.51%) | 23,700 |
3 Nov 2005 | USD | 13.79 | 13.82 | 13.58 | 13.62 | 13.62 | -0.18 (-1.30%) | 35,800 |