Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2006 | USD | 14.55 | 14.7 | 14.18 | 14.33 | 14.33 | -0.26 (-1.78%) | 42,076 |
5 Jul 2006 | USD | 14.73 | 14.78 | 14.16 | 14.59 | 14.59 | -0.23 (-1.55%) | 78,149 |
4 Jul 2006 | USD | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.0 (0.0%) | 0 |
3 Jul 2006 | USD | 14.85 | 14.85 | 14.66 | 14.82 | 14.82 | -0.18 (-1.20%) | 39,401 |
30 Jun 2006 | USD | 13.98 | 15 | 13.81 | 15 | 15 | +1.02 (+7.30%) | 391,671 |
29 Jun 2006 | USD | 13.77 | 13.99 | 13.56 | 13.98 | 13.98 | +0.27 (+1.97%) | 113,565 |
28 Jun 2006 | USD | 13.69 | 13.8 | 13.64 | 13.71 | 13.71 | +0.01 (+0.07%) | 46,048 |
27 Jun 2006 | USD | 13.74 | 13.88 | 13.68 | 13.7 | 13.7 | -0.08 (-0.58%) | 34,187 |
26 Jun 2006 | USD | 13.8 | 13.84 | 13.68 | 13.78 | 13.78 | +0.1 (+0.73%) | 39,366 |
23 Jun 2006 | USD | 13.6 | 13.83 | 13.59 | 13.68 | 13.68 | +0.03 (+0.22%) | 50,587 |
22 Jun 2006 | USD | 13.58 | 13.79 | 13.58 | 13.65 | 13.65 | +0.02 (+0.15%) | 37,867 |
21 Jun 2006 | USD | 13.66 | 14 | 13.57 | 13.63 | 13.63 | -0.03 (-0.22%) | 66,468 |
20 Jun 2006 | USD | 13.75 | 13.83 | 13.65 | 13.66 | 13.66 | -0.08 (-0.58%) | 37,036 |
19 Jun 2006 | USD | 14.14 | 14.2 | 13.73 | 13.74 | 13.74 | -0.4 (-2.83%) | 116,094 |
16 Jun 2006 | USD | 14.02 | 14.2 | 14.02 | 14.14 | 14.14 | +0.05 (+0.35%) | 231,871 |
15 Jun 2006 | USD | 14.05 | 14.11 | 13.93 | 14.09 | 14.09 | +0.19 (+1.37%) | 29,244 |
14 Jun 2006 | USD | 14.25 | 14.25 | 13.75 | 13.9 | 13.9 | -0.14 (-1.00%) | 66,879 |
13 Jun 2006 | USD | 13.96 | 14.24 | 13.87 | 14.04 | 14.04 | -0.01 (-0.07%) | 46,771 |
12 Jun 2006 | USD | 14.32 | 14.39 | 14.03 | 14.05 | 14.05 | -0.282 (-1.97%) | 48,539 |
9 Jun 2006 | USD | 14.1 | 14.5 | 13.93 | 14.332 | 14.332 | +0.202 (+1.43%) | 73,393 |
8 Jun 2006 | USD | 13.86 | 14.18 | 13.75 | 14.13 | 14.13 | +0.2 (+1.44%) | 41,778 |
7 Jun 2006 | USD | 14.27 | 14.41 | 13.9 | 13.93 | 13.93 | -0.37 (-2.59%) | 55,162 |
6 Jun 2006 | USD | 14.15 | 14.3 | 14.05 | 14.3 | 14.3 | +0.25 (+1.78%) | 41,816 |
5 Jun 2006 | USD | 14.39 | 14.43 | 14.05 | 14.05 | 14.05 | -0.4 (-2.77%) | 53,506 |
2 Jun 2006 | USD | 14.7 | 14.74 | 14.28 | 14.45 | 14.45 | -0.1 (-0.69%) | 23,983 |
1 Jun 2006 | USD | 14.21 | 14.55 | 14.15 | 14.55 | 14.55 | +0.41 (+2.90%) | 42,239 |
31 May 2006 | USD | 14.32 | 14.55 | 14.08 | 14.14 | 14.14 | -0.04 (-0.28%) | 76,739 |
30 May 2006 | USD | 14.32 | 14.34 | 14.0801 | 14.18 | 14.18 | -0.21 (-1.46%) | 51,911 |
29 May 2006 | USD | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.0 (0.0%) | 0 |
26 May 2006 | USD | 14.25 | 14.65 | 14.11 | 14.39 | 14.39 | +0.2 (+1.41%) | 34,249 |