Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2005 | USD | 10.85 | 10.85 | 10.85 | 10.85 | 5.425 | 0.0 (0.0%) | 0 |
7 Sep 2005 | USD | 10.85 | 10.85 | 10.85 | 10.85 | 5.425 | +0.25 (+2.36%) | 3,082 |
6 Sep 2005 | USD | 10.6 | 10.9 | 10.6 | 10.6 | 5.3 | +0.05 (+0.47%) | 1,844 |
5 Sep 2005 | USD | 10.55 | 10.55 | 10.55 | 10.55 | 5.275 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 10.55 | 10.55 | 10.55 | 10.55 | 5.275 | -0.2 (-1.86%) | 293 |
1 Sep 2005 | USD | 10.75 | 10.75 | 10.05 | 10.75 | 5.375 | +0.55 (+5.39%) | 3,644 |
31 Aug 2005 | USD | 10.2 | 10.25 | 10.1 | 10.2 | 5.1 | -0.05 (-0.49%) | 509 |
30 Aug 2005 | USD | 10.25 | 10.5 | 10.05 | 10.25 | 5.125 | -0.4 (-3.76%) | 863 |
29 Aug 2005 | USD | 10.65 | 10.75 | 10.65 | 10.65 | 5.325 | -0.1 (-0.93%) | 746 |
26 Aug 2005 | USD | 10.75 | 11 | 10.75 | 10.75 | 5.375 | -0.25 (-2.27%) | 451 |
25 Aug 2005 | USD | 11 | 11 | 10.75 | 11 | 5.5 | 0.0 (0.0%) | 3,744 |
24 Aug 2005 | USD | 11 | 11 | 11 | 11 | 5.5 | +0.05 (+0.46%) | 105 |
23 Aug 2005 | USD | 10.95 | 11.25 | 10.8 | 10.95 | 5.475 | -0.3 (-2.67%) | 5,797 |
22 Aug 2005 | USD | 11.25 | 11.25 | 11.05 | 11.25 | 5.625 | +0.15 (+1.35%) | 1,977 |
19 Aug 2005 | USD | 11.1 | 11.1 | 11.1 | 11.1 | 5.55 | 0.0 (0.0%) | 0 |
18 Aug 2005 | USD | 11.1 | 11.1 | 11.1 | 11.1 | 5.55 | -0.15 (-1.33%) | 722 |
17 Aug 2005 | USD | 11.25 | 11.3 | 10.8 | 11.25 | 5.625 | -0.2 (-1.75%) | 765 |
16 Aug 2005 | USD | 11.45 | 11.45 | 11.4 | 11.45 | 5.725 | +0.15 (+1.33%) | 636 |
15 Aug 2005 | USD | 11.3 | 11.5 | 11.3 | 11.3 | 5.65 | +0.15 (+1.35%) | 1,369 |
12 Aug 2005 | USD | 11.15 | 11.15 | 11 | 11.15 | 5.575 | -0.1 (-0.89%) | 250 |
11 Aug 2005 | USD | 11.25 | 11.5 | 11.25 | 11.25 | 5.625 | -0.24 (-2.09%) | 938 |
10 Aug 2005 | USD | 11.49 | 11.49 | 11 | 11.49 | 5.745 | +0.24 (+2.13%) | 3,404 |
9 Aug 2005 | USD | 11.25 | 11.6 | 11.25 | 11.25 | 5.625 | 0.0 (0.0%) | 1,897 |
8 Aug 2005 | USD | 11.25 | 11.25 | 11.25 | 11.25 | 5.625 | +0.07 (+0.63%) | 619 |
5 Aug 2005 | USD | 11.18 | 11.5 | 10.9 | 11.18 | 5.59 | -0.27 (-2.36%) | 1,579 |
4 Aug 2005 | USD | 11.45 | 11.45 | 11.45 | 11.45 | 5.725 | +0.1 (+0.88%) | 188 |
3 Aug 2005 | USD | 11.35 | 11.35 | 11.3 | 11.35 | 5.675 | -0.2 (-1.73%) | 1,270 |
2 Aug 2005 | USD | 11.55 | 11.55 | 11.2 | 11.55 | 5.775 | +0.25 (+2.21%) | 1,137 |
1 Aug 2005 | USD | 11.3 | 11.65 | 11.25 | 11.3 | 5.65 | -0.1 (-0.88%) | 705 |
29 Jul 2005 | USD | 11.4 | 11.5 | 11.1 | 11.4 | 5.7 | +0.1 (+0.88%) | 1,285 |