Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2006 | USD | 9.69 | 10.05 | 9.67 | 9.83 | 9.83 | +0.15 (+1.55%) | 230,900 |
3 Oct 2006 | USD | 9.49 | 9.86 | 9.44 | 9.68 | 9.68 | +0.19 (+2.00%) | 349,000 |
2 Oct 2006 | USD | 9.55 | 9.7 | 9.46 | 9.49 | 9.49 | -0.2 (-2.06%) | 195,800 |
29 Sep 2006 | USD | 9.52 | 9.73 | 9.51 | 9.69 | 9.69 | +0.17 (+1.79%) | 205,000 |
28 Sep 2006 | USD | 9.31 | 9.55 | 9.3 | 9.52 | 9.52 | +0.22 (+2.37%) | 433,200 |
27 Sep 2006 | USD | 9.55 | 9.57 | 9.25 | 9.3 | 9.3 | -0.29 (-3.02%) | 352,500 |
26 Sep 2006 | USD | 9.65 | 9.65 | 9.52 | 9.59 | 9.59 | -0.05 (-0.52%) | 133,700 |
25 Sep 2006 | USD | 9.77 | 9.8 | 9.62 | 9.64 | 9.64 | -0.14 (-1.43%) | 171,300 |
22 Sep 2006 | USD | 9.55 | 9.89 | 9.53 | 9.78 | 9.78 | +0.22 (+2.30%) | 339,000 |
21 Sep 2006 | USD | 9.92 | 9.96 | 9.5 | 9.56 | 9.56 | -0.36 (-3.63%) | 697,200 |
20 Sep 2006 | USD | 10 | 10 | 9.81 | 9.92 | 9.92 | -0.08 (-0.80%) | 151,300 |
19 Sep 2006 | USD | 9.96 | 10.02 | 9.84 | 10 | 10 | +0.02 (+0.20%) | 978,900 |
18 Sep 2006 | USD | 9.9 | 10.1 | 9.83 | 9.98 | 9.98 | +0.06 (+0.60%) | 674,300 |
15 Sep 2006 | USD | 10.14 | 10.15 | 9.91 | 9.92 | 9.92 | -0.11 (-1.10%) | 262,900 |
14 Sep 2006 | USD | 10.32 | 10.32 | 9.92 | 10.03 | 10.03 | -0.29 (-2.81%) | 401,000 |
13 Sep 2006 | USD | 10.16 | 10.4 | 10.07 | 10.32 | 10.32 | +0.19 (+1.88%) | 277,200 |
12 Sep 2006 | USD | 10.21 | 10.26 | 10.06 | 10.13 | 10.13 | -0.09 (-0.88%) | 161,100 |
11 Sep 2006 | USD | 10.15 | 10.24 | 9.96 | 10.22 | 10.22 | 0.0 (0.0%) | 115,700 |
8 Sep 2006 | USD | 10.21 | 10.28 | 10.13 | 10.22 | 10.22 | +0.01 (+0.10%) | 54,800 |
7 Sep 2006 | USD | 10.23 | 10.31 | 10.0005 | 10.21 | 10.21 | -0.1 (-0.97%) | 138,500 |
6 Sep 2006 | USD | 10.55 | 10.55 | 10.25 | 10.31 | 10.31 | -0.17 (-1.62%) | 115,200 |
5 Sep 2006 | USD | 10.28 | 10.5 | 10.1 | 10.48 | 10.48 | +0.22 (+2.14%) | 345,300 |
4 Sep 2006 | USD | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.0 (0.0%) | 0 |
1 Sep 2006 | USD | 10.5 | 10.5 | 10.26 | 10.26 | 10.26 | -0.12 (-1.16%) | 184,000 |
31 Aug 2006 | USD | 10.36 | 10.44 | 10.3 | 10.38 | 10.38 | +0.02 (+0.19%) | 208,700 |
30 Aug 2006 | USD | 10.19 | 10.39 | 10.17 | 10.36 | 10.36 | +0.21 (+2.07%) | 139,900 |
29 Aug 2006 | USD | 10.16 | 10.33 | 10.04 | 10.15 | 10.15 | -0.05 (-0.49%) | 158,600 |
28 Aug 2006 | USD | 10.03 | 10.28 | 10.03 | 10.2 | 10.2 | +0.17 (+1.69%) | 100,000 |
25 Aug 2006 | USD | 10.02 | 10.17 | 10.02 | 10.03 | 10.03 | -0.02 (-0.20%) | 119,100 |
24 Aug 2006 | USD | 10.18 | 10.25 | 10.01 | 10.05 | 10.05 | -0.24 (-2.33%) | 158,600 |