Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2006 | USD | 13.84 | 13.97 | 13.41 | 13.9 | 13.9 | +0.1 (+0.72%) | 164,335 |
28 Feb 2006 | USD | 13.73 | 13.8 | 13.4 | 13.8 | 13.8 | +0.1 (+0.73%) | 6,835 |
27 Feb 2006 | USD | 13.76 | 13.76 | 13.35 | 13.7 | 13.7 | 0.0 (0.0%) | 15,693 |
24 Feb 2006 | USD | 13.66 | 13.76 | 13.57 | 13.7 | 13.7 | +0.04 (+0.29%) | 16,614 |
23 Feb 2006 | USD | 13.55 | 13.8399 | 13.33 | 13.66 | 13.66 | -0.09 (-0.65%) | 12,703 |
22 Feb 2006 | USD | 13.63 | 13.9999 | 13.14 | 13.75 | 13.75 | -0.15 (-1.08%) | 20,270 |
21 Feb 2006 | USD | 14.04 | 14.23 | 13.87 | 13.9 | 13.9 | -0.16 (-1.14%) | 20,603 |
20 Feb 2006 | USD | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.0 (0.0%) | 0 |
17 Feb 2006 | USD | 14.19 | 14.24 | 13.77 | 14.06 | 14.06 | -0.06 (-0.42%) | 23,646 |
16 Feb 2006 | USD | 13.59 | 14.12 | 13.59 | 14.12 | 14.12 | +0.13 (+0.93%) | 25,285 |
15 Feb 2006 | USD | 13.3 | 14 | 13.18 | 13.99 | 13.99 | +0.76 (+5.74%) | 14,527 |
14 Feb 2006 | USD | 12.75 | 13.23 | 12.36 | 13.23 | 13.23 | +0.53 (+4.17%) | 80,180 |
13 Feb 2006 | USD | 12.74 | 12.75 | 12.63 | 12.7 | 12.7 | -0.1 (-0.78%) | 7,840 |
10 Feb 2006 | USD | 12.83 | 12.85 | 12.37 | 12.8 | 12.8 | -0.02 (-0.16%) | 26,716 |
9 Feb 2006 | USD | 12.63 | 13.04 | 12.6 | 12.82 | 12.82 | +0.22 (+1.75%) | 17,876 |
8 Feb 2006 | USD | 12.5 | 12.7 | 12.5 | 12.6 | 12.6 | +0.02 (+0.16%) | 11,975 |
7 Feb 2006 | USD | 12.33 | 12.62 | 12.18 | 12.58 | 12.58 | +0.2 (+1.62%) | 83,225 |
6 Feb 2006 | USD | 13.02 | 13.04 | 12.25 | 12.38 | 12.38 | -0.59 (-4.55%) | 99,894 |
3 Feb 2006 | USD | 13.37 | 13.37 | 12.6 | 12.97 | 12.97 | -0.48 (-3.57%) | 109,952 |
2 Feb 2006 | USD | 13.72 | 13.72 | 13.0101 | 13.45 | 13.45 | -0.46 (-3.31%) | 36,425 |
1 Feb 2006 | USD | 14.51 | 14.51 | 13.75 | 13.91 | 13.91 | -0.34 (-2.39%) | 13,656 |
31 Jan 2006 | USD | 13.95 | 14.51 | 13.61 | 14.25 | 14.25 | +0.32 (+2.30%) | 87,375 |
30 Jan 2006 | USD | 14.03 | 14.03 | 13.64 | 13.93 | 13.93 | -0.18 (-1.28%) | 8,897 |
27 Jan 2006 | USD | 14 | 14.15 | 13.76 | 14.11 | 14.11 | +0.14 (+1.00%) | 54,227 |
26 Jan 2006 | USD | 14 | 14.33 | 13.901 | 13.97 | 13.97 | -0.07 (-0.50%) | 28,139 |
25 Jan 2006 | USD | 14 | 14.04 | 13.83 | 14.04 | 14.04 | +0.05 (+0.36%) | 9,435 |
24 Jan 2006 | USD | 13.92 | 14.1 | 13.78 | 13.99 | 13.99 | +0.02 (+0.14%) | 10,946 |
23 Jan 2006 | USD | 13.99 | 14.06 | 13.75 | 13.97 | 13.97 | -0.02 (-0.14%) | 36,071 |
20 Jan 2006 | USD | 14.68 | 14.82 | 13.9 | 13.99 | 13.99 | -0.75 (-5.09%) | 27,251 |
19 Jan 2006 | USD | 14.24 | 14.83 | 14.1 | 14.74 | 14.74 | +0.59 (+4.17%) | 45,389 |