Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2005 | USD | 11 | 11 | 10.75 | 11 | 11 | +0.19 (+1.76%) | 328,305 |
14 Sep 2005 | USD | 11.25 | 11.25 | 10.81 | 10.81 | 10.81 | -0.19 (-1.73%) | 42,741 |
13 Sep 2005 | USD | 11.25 | 11.25 | 11 | 11 | 11 | -0.1 (-0.90%) | 2,305,504 |
12 Sep 2005 | USD | 11.25 | 11.25 | 11.1 | 11.1 | 11.1 | +0.1 (+0.91%) | 574,128 |
9 Sep 2005 | USD | 11.25 | 11.25 | 11 | 11 | 11 | -0.1 (-0.90%) | 713,981 |
8 Sep 2005 | USD | 11.25 | 11.25 | 11.1 | 11.1 | 11.1 | +0.1 (+0.91%) | 291,148 |
7 Sep 2005 | USD | 11.25 | 11.25 | 11 | 11 | 11 | -0.1 (-0.90%) | 348,499 |
6 Sep 2005 | USD | 11.25 | 11.25 | 11.1 | 11.1 | 11.1 | 0.0 (0.0%) | 1,030,982 |
5 Sep 2005 | USD | 11.25 | 11.25 | 11.1 | 11.1 | 11.1 | 0.0 (0.0%) | 87,808 |
2 Sep 2005 | USD | 11.25 | 11.25 | 11.1 | 11.1 | 11.1 | -0.15 (-1.33%) | 438,531 |
1 Sep 2005 | USD | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | +0.225 (+2.04%) | 268,298 |
31 Aug 2005 | USD | 11.125 | 11.25 | 11.025 | 11.025 | 11.025 | +0.175 (+1.61%) | 267,315 |
30 Aug 2005 | USD | 11.125 | 11.125 | 10.85 | 10.85 | 10.85 | -0.15 (-1.36%) | 96,727 |
29 Aug 2005 | USD | 11 | 11 | 11 | 11 | 11 | 0.0 (0.0%) | 0 |
26 Aug 2005 | USD | 11.125 | 11.125 | 11 | 11 | 11 | +0.15 (+1.38%) | 425,340 |
25 Aug 2005 | USD | 11.125 | 11.125 | 10.85 | 10.85 | 10.85 | -0.275 (-2.47%) | 1,316,408 |
24 Aug 2005 | USD | 11.125 | 11.125 | 11.125 | 11.125 | 11.125 | +0.275 (+2.53%) | 5,592,629 |
23 Aug 2005 | USD | 11.125 | 11.125 | 10.85 | 10.85 | 10.85 | 0.0 (0.0%) | 39,132 |
22 Aug 2005 | USD | 11.125 | 11.125 | 10.85 | 10.85 | 10.85 | -0.275 (-2.47%) | 75,351 |
19 Aug 2005 | USD | 11.125 | 11.125 | 11.125 | 11.125 | 11.125 | +0.135 (+1.23%) | 85,684 |
18 Aug 2005 | USD | 11 | 11.125 | 10.99 | 10.99 | 10.99 | -0.01 (-0.09%) | 5,976,000 |
17 Aug 2005 | USD | 10.875 | 11 | 10.875 | 11 | 11 | +0.25 (+2.33%) | 348,811 |
16 Aug 2005 | USD | 10.5 | 10.875 | 10.5 | 10.75 | 10.75 | +0.5 (+4.88%) | 878,626 |
15 Aug 2005 | USD | 10.5 | 10.5 | 10.25 | 10.25 | 10.25 | -0.075 (-0.73%) | 72,437 |
12 Aug 2005 | USD | 10.625 | 10.625 | 10.325 | 10.325 | 10.325 | +0.015 (+0.15%) | 65,705 |
11 Aug 2005 | USD | 10.5 | 10.5 | 10.31 | 10.31 | 10.31 | +0.009 (+0.09%) | 77,590 |
10 Aug 2005 | USD | 10.5 | 10.5 | 10.301 | 10.301 | 10.301 | -0.199 (-1.90%) | 31,800 |
9 Aug 2005 | USD | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | +0.199 (+1.93%) | 1,441,075 |
8 Aug 2005 | USD | 10.5 | 10.5 | 10.301 | 10.301 | 10.301 | -0.039 (-0.38%) | 135,694 |
5 Aug 2005 | USD | 10.5 | 10.5 | 10.34 | 10.34 | 10.34 | -0.16 (-1.52%) | 35,940 |