Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2005 | USD | 11.5 | 11.67 | 10.57 | 10.69 | 10.69 | -0.83 (-7.20%) | 491,500 |
20 Sep 2005 | USD | 11.72 | 11.85 | 11.5 | 11.52 | 11.52 | -0.23 (-1.96%) | 92,800 |
19 Sep 2005 | USD | 11.78 | 11.87 | 11.63 | 11.75 | 11.75 | -0.02 (-0.17%) | 133,800 |
16 Sep 2005 | USD | 11.76 | 11.86 | 11.7 | 11.77 | 11.77 | +0.07 (+0.60%) | 258,500 |
15 Sep 2005 | USD | 11.9 | 11.9 | 11.69 | 11.7 | 11.7 | -0.14 (-1.18%) | 283,600 |
14 Sep 2005 | USD | 12.06 | 12.12 | 11.82 | 11.84 | 11.84 | -0.16 (-1.33%) | 219,800 |
13 Sep 2005 | USD | 12.2 | 12.3 | 11.99 | 12 | 12 | -0.18 (-1.48%) | 133,100 |
12 Sep 2005 | USD | 12.1 | 12.2 | 12.1 | 12.18 | 12.18 | +0.07 (+0.58%) | 71,100 |
9 Sep 2005 | USD | 11.94 | 12.12 | 11.94 | 12.11 | 12.11 | +0.16 (+1.34%) | 63,900 |
8 Sep 2005 | USD | 11.92 | 12.03 | 11.9 | 11.95 | 11.95 | -0.06 (-0.50%) | 138,100 |
7 Sep 2005 | USD | 12.08 | 12.08 | 11.93 | 12.01 | 12.01 | -0.07 (-0.58%) | 92,000 |
6 Sep 2005 | USD | 12 | 12.15 | 11.9 | 12.08 | 12.08 | +0.07 (+0.58%) | 103,200 |
5 Sep 2005 | USD | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 12.11 | 12.11 | 11.97 | 12.01 | 12.01 | -0.09 (-0.74%) | 48,400 |
1 Sep 2005 | USD | 11.88 | 12.14 | 11.79 | 12.1 | 12.1 | +0.28 (+2.37%) | 536,200 |
31 Aug 2005 | USD | 11.85 | 11.9 | 11.71 | 11.82 | 11.82 | 0.0 (0.0%) | 157,100 |
30 Aug 2005 | USD | 11.8 | 11.85 | 11.7 | 11.82 | 11.82 | +0.02 (+0.17%) | 81,700 |
29 Aug 2005 | USD | 12.01 | 12.01 | 11.76 | 11.8 | 11.8 | -0.2 (-1.67%) | 136,500 |
26 Aug 2005 | USD | 12.1 | 12.12 | 11.96 | 12 | 12 | -0.06 (-0.50%) | 110,200 |
25 Aug 2005 | USD | 12.13 | 12.19 | 11.9 | 12.06 | 12.06 | -0.02 (-0.17%) | 89,000 |
24 Aug 2005 | USD | 12.07 | 12.23 | 12.01 | 12.08 | 12.08 | +0.04 (+0.33%) | 113,600 |
23 Aug 2005 | USD | 12 | 12.12 | 11.95 | 12.04 | 12.04 | +0.04 (+0.33%) | 70,500 |
22 Aug 2005 | USD | 11.94 | 12.06 | 11.85 | 12 | 12 | +0.08 (+0.67%) | 125,100 |
19 Aug 2005 | USD | 11.91 | 11.96 | 11.8 | 11.92 | 11.92 | +0.01 (+0.08%) | 89,100 |
18 Aug 2005 | USD | 11.87 | 11.95 | 11.8 | 11.91 | 11.91 | -0.03 (-0.25%) | 87,800 |
17 Aug 2005 | USD | 11.8 | 11.95 | 11.8 | 11.94 | 11.94 | +0.09 (+0.76%) | 100,800 |
16 Aug 2005 | USD | 11.8 | 11.95 | 11.8 | 11.85 | 11.85 | +0.05 (+0.42%) | 199,400 |
15 Aug 2005 | USD | 11.8 | 11.94 | 11.78 | 11.8 | 11.8 | -0.01 (-0.08%) | 172,400 |
12 Aug 2005 | USD | 11.9 | 11.9 | 11.59 | 11.81 | 11.81 | -0.09 (-0.76%) | 173,600 |
11 Aug 2005 | USD | 11.98 | 12.05 | 11.82 | 11.9 | 11.9 | -0.1 (-0.83%) | 291,100 |