Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2006 | USD | 13.13 | 13.44 | 12.93 | 13.2 | 13.2 | +0.11 (+0.84%) | 62,506 |
20 Dec 2006 | USD | 12.93 | 13.35 | 12.74 | 13.09 | 13.09 | +0.15 (+1.16%) | 228,974 |
19 Dec 2006 | USD | 13.55 | 13.88 | 12.73 | 12.94 | 12.94 | -0.61 (-4.50%) | 265,551 |
18 Dec 2006 | USD | 13.65 | 13.85 | 12.76 | 13.55 | 13.55 | -0.06 (-0.44%) | 513,032 |
15 Dec 2006 | USD | 13.4 | 14.02 | 13.4 | 13.61 | 13.61 | +0.07 (+0.52%) | 270,881 |
14 Dec 2006 | USD | 12.77 | 13.76 | 12.77 | 13.54 | 13.54 | +0.76 (+5.95%) | 263,197 |
13 Dec 2006 | USD | 12.02 | 12.81 | 12.02 | 12.78 | 12.78 | +0.8 (+6.68%) | 207,960 |
12 Dec 2006 | USD | 12.16 | 12.18 | 11.98 | 11.98 | 11.98 | -0.18 (-1.48%) | 161,730 |
11 Dec 2006 | USD | 12.33 | 12.46 | 12.11 | 12.16 | 12.16 | -0.2 (-1.62%) | 83,030 |
8 Dec 2006 | USD | 12.39 | 12.45 | 12.17 | 12.36 | 12.36 | -0.03 (-0.24%) | 92,498 |
7 Dec 2006 | USD | 12.85 | 12.85 | 12.32 | 12.39 | 12.39 | -0.44 (-3.43%) | 125,430 |
6 Dec 2006 | USD | 12.41 | 12.84 | 12.37 | 12.83 | 12.83 | +0.34 (+2.72%) | 223,500 |
5 Dec 2006 | USD | 12.81 | 13.17 | 12.38 | 12.49 | 12.49 | -0.21 (-1.65%) | 193,247 |
4 Dec 2006 | USD | 13.02 | 13.12 | 12.6 | 12.7 | 12.7 | -0.32 (-2.46%) | 156,777 |
1 Dec 2006 | USD | 13.59 | 13.59 | 12.89 | 13.02 | 13.02 | -0.556 (-4.10%) | 111,835 |
30 Nov 2006 | USD | 13.54 | 13.68 | 13.27 | 13.576 | 13.576 | +0.116 (+0.86%) | 124,346 |
29 Nov 2006 | USD | 13.45 | 13.57 | 13.37 | 13.46 | 13.46 | +0.11 (+0.82%) | 49,881 |
28 Nov 2006 | USD | 13.4 | 13.47 | 13.1 | 13.35 | 13.35 | -0.06 (-0.45%) | 97,025 |
27 Nov 2006 | USD | 13.76 | 13.86 | 13.32 | 13.41 | 13.41 | -0.48 (-3.46%) | 101,850 |
24 Nov 2006 | USD | 13.75 | 14.05 | 13.63 | 13.89 | 13.89 | 0.0 (0.0%) | 25,888 |
23 Nov 2006 | USD | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.0 (0.0%) | 0 |
22 Nov 2006 | USD | 13.89 | 13.92 | 13.71 | 13.89 | 13.89 | 0.0 (0.0%) | 88,920 |
21 Nov 2006 | USD | 14.07 | 14.3 | 13.66 | 13.89 | 13.89 | -0.2 (-1.42%) | 244,074 |
20 Nov 2006 | USD | 13.84 | 14.17 | 13.56 | 14.09 | 14.09 | +0.19 (+1.37%) | 160,473 |
17 Nov 2006 | USD | 14.22 | 14.22 | 13.77 | 13.9 | 13.9 | -0.33 (-2.32%) | 73,941 |
16 Nov 2006 | USD | 14.8 | 14.8 | 14.12 | 14.23 | 14.23 | -0.5 (-3.39%) | 75,610 |
15 Nov 2006 | USD | 14.6 | 14.86 | 14.47 | 14.73 | 14.73 | +0.14 (+0.96%) | 65,376 |
14 Nov 2006 | USD | 14.57 | 14.71 | 14.35 | 14.59 | 14.59 | +0.12 (+0.83%) | 47,929 |
13 Nov 2006 | USD | 14.1 | 14.62 | 14.1 | 14.47 | 14.47 | +0.28 (+1.97%) | 60,762 |
10 Nov 2006 | USD | 14 | 14.22 | 13.64 | 14.19 | 14.19 | +0.2 (+1.43%) | 66,810 |