Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2005 | USD | 9.28 | 9.73 | 9.27 | 9.46 | 9.46 | +0.18 (+1.94%) | 652,000 |
13 Dec 2005 | USD | 8.93 | 9.5 | 8.88 | 9.28 | 9.28 | +0.28 (+3.11%) | 1,235,000 |
12 Dec 2005 | USD | 8.95 | 9 | 8.81 | 9 | 9 | +0.11 (+1.24%) | 1,522,100 |
9 Dec 2005 | USD | 8.75 | 8.9 | 8.7442 | 8.89 | 8.89 | +0.13 (+1.48%) | 1,148,800 |
8 Dec 2005 | USD | 8.63 | 8.83 | 8.53 | 8.76 | 8.76 | +0.07 (+0.81%) | 605,600 |
7 Dec 2005 | USD | 8.63 | 8.76 | 8.44 | 8.69 | 8.69 | -0.03 (-0.34%) | 285,300 |
6 Dec 2005 | USD | 8.83 | 8.91 | 8.68 | 8.72 | 8.72 | -0.17 (-1.91%) | 178,500 |
5 Dec 2005 | USD | 8.86 | 8.91 | 8.8 | 8.89 | 8.89 | +0.03 (+0.34%) | 237,400 |
2 Dec 2005 | USD | 8.91 | 8.93 | 8.67 | 8.86 | 8.86 | -0.15 (-1.66%) | 336,600 |
1 Dec 2005 | USD | 8.93 | 9.08 | 8.87 | 9.01 | 9.01 | +0.09 (+1.01%) | 538,100 |
30 Nov 2005 | USD | 8.97 | 9.08 | 8.91 | 8.92 | 8.92 | -0.07 (-0.78%) | 451,500 |
29 Nov 2005 | USD | 9 | 9.1 | 8.89 | 8.99 | 8.99 | -0.02 (-0.22%) | 361,900 |
28 Nov 2005 | USD | 8.89 | 9.03 | 8.85 | 9.01 | 9.01 | +0.12 (+1.35%) | 407,700 |
25 Nov 2005 | USD | 8.9 | 8.98 | 8.76 | 8.89 | 8.89 | -0.01 (-0.11%) | 107,600 |
24 Nov 2005 | USD | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 8.6 | 9.04 | 8.55 | 8.9 | 8.9 | +0.3 (+3.49%) | 522,100 |
22 Nov 2005 | USD | 8.38 | 8.64 | 8.38 | 8.6 | 8.6 | +0.12 (+1.42%) | 350,800 |
21 Nov 2005 | USD | 8.5 | 8.63 | 8.25 | 8.48 | 8.48 | -0.08 (-0.93%) | 226,400 |
18 Nov 2005 | USD | 8.28 | 8.63 | 8.2 | 8.56 | 8.56 | +0.29 (+3.51%) | 523,700 |
17 Nov 2005 | USD | 8.73 | 8.79 | 8.22 | 8.27 | 8.27 | -0.36 (-4.17%) | 473,200 |
16 Nov 2005 | USD | 8.71 | 8.77 | 8.56 | 8.63 | 8.63 | -0.15 (-1.71%) | 505,100 |
15 Nov 2005 | USD | 9.48 | 9.48 | 8.52 | 8.78 | 8.78 | -0.69 (-7.29%) | 861,700 |
14 Nov 2005 | USD | 9.72 | 9.87 | 9.36 | 9.47 | 9.47 | -0.33 (-3.37%) | 164,000 |
11 Nov 2005 | USD | 9.8 | 9.89 | 9.671 | 9.8 | 9.8 | -0.04 (-0.41%) | 80,600 |
10 Nov 2005 | USD | 9.65 | 9.84 | 9.55 | 9.84 | 9.84 | +0.17 (+1.76%) | 228,300 |
9 Nov 2005 | USD | 9.57 | 9.79 | 9.57 | 9.67 | 9.67 | +0.04 (+0.42%) | 172,000 |
8 Nov 2005 | USD | 9.7 | 9.72 | 9.5975 | 9.63 | 9.63 | -0.13 (-1.33%) | 353,900 |
7 Nov 2005 | USD | 9.7 | 9.79 | 9.55 | 9.76 | 9.76 | +0.06 (+0.62%) | 93,900 |
4 Nov 2005 | USD | 9.79 | 9.79 | 9.61 | 9.7 | 9.7 | -0.03 (-0.31%) | 138,400 |
3 Nov 2005 | USD | 9.68 | 9.81 | 9.63 | 9.73 | 9.73 | +0.03 (+0.31%) | 250,300 |