Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2006 | USD | 11.4 | 11.52 | 10.87 | 10.92 | 109.2 | -0.54 (-4.71%) | 806,378 |
29 May 2006 | USD | 11.46 | 11.46 | 11.46 | 11.46 | 114.6 | 0.0 (0.0%) | 0 |
26 May 2006 | USD | 11.4 | 11.58 | 11.31 | 11.46 | 114.6 | +0.06 (+0.53%) | 775,336 |
25 May 2006 | USD | 11.23 | 11.53 | 11.15 | 11.4 | 114 | +0.29 (+2.61%) | 951,148 |
24 May 2006 | USD | 10.72 | 11.3 | 10.72 | 11.11 | 111.1 | +0.37 (+3.45%) | 1,498,424 |
23 May 2006 | USD | 10.7 | 11.12 | 10.6 | 10.74 | 107.4 | +0.11 (+1.03%) | 876,854 |
22 May 2006 | USD | 10.5 | 10.73 | 10.34 | 10.63 | 106.3 | +0.06 (+0.57%) | 1,111,801 |
19 May 2006 | USD | 10.55 | 10.64 | 10.33 | 10.57 | 105.7 | +0.17 (+1.63%) | 1,127,455 |
18 May 2006 | USD | 10.61 | 10.72 | 10.33 | 10.4 | 104 | -0.21 (-1.98%) | 1,010,653 |
17 May 2006 | USD | 10.73 | 10.83 | 10.47 | 10.61 | 106.1 | -0.19 (-1.76%) | 628,774 |
16 May 2006 | USD | 10.91 | 10.95 | 10.7 | 10.8 | 108 | -0.11 (-1.01%) | 1,536,963 |
15 May 2006 | USD | 11.15 | 11.34 | 10.7 | 10.91 | 109.1 | +0.1 (+0.93%) | 1,253,653 |
12 May 2006 | USD | 10.69 | 10.98 | 10.35 | 10.81 | 108.1 | -0.01 (-0.09%) | 1,359,543 |
11 May 2006 | USD | 10.92 | 10.95 | 10.42 | 10.82 | 108.2 | -0.17 (-1.55%) | 1,455,142 |
10 May 2006 | USD | 10.02 | 11.43 | 10.02 | 10.99 | 109.9 | +1.04 (+10.45%) | 3,654,247 |
9 May 2006 | USD | 10.04 | 10.3 | 9.93 | 9.95 | 99.5 | -0.02 (-0.20%) | 1,752,530 |
8 May 2006 | USD | 10.08 | 10.11 | 9.86 | 9.97 | 99.7 | -0.06 (-0.60%) | 1,412,017 |
5 May 2006 | USD | 9.905 | 10.1 | 9.87 | 10.03 | 100.3 | +0.16 (+1.62%) | 2,058,703 |
4 May 2006 | USD | 9.89 | 9.9 | 9.75 | 9.87 | 98.7 | -0.01 (-0.10%) | 1,314,252 |
3 May 2006 | USD | 9.92 | 9.93 | 9.85 | 9.88 | 98.8 | -0.02 (-0.20%) | 368,636 |
2 May 2006 | USD | 9.8 | 9.99 | 9.79 | 9.9 | 99 | +0.11 (+1.12%) | 372,474 |
1 May 2006 | USD | 10.06 | 10.23 | 9.75 | 9.79 | 97.9 | -0.27 (-2.68%) | 862,174 |
28 Apr 2006 | USD | 10.03 | 10.25 | 10 | 10.06 | 100.6 | -0.011 (-0.11%) | 529,872 |
27 Apr 2006 | USD | 10.11 | 10.41 | 10.05 | 10.071 | 100.71 | -0.139 (-1.36%) | 783,409 |
26 Apr 2006 | USD | 10.1 | 10.43 | 10 | 10.21 | 102.1 | +0.18 (+1.79%) | 793,886 |
25 Apr 2006 | USD | 10.05 | 10.17 | 9.95 | 10.03 | 100.3 | +0.04 (+0.40%) | 477,162 |
24 Apr 2006 | USD | 10.14 | 10.19 | 9.97 | 9.99 | 99.9 | -0.08 (-0.79%) | 471,231 |
21 Apr 2006 | USD | 10.335 | 10.64 | 10.07 | 10.07 | 100.7 | +0.17 (+1.72%) | 2,048,161 |
20 Apr 2006 | USD | 9.47 | 9.94 | 9.47 | 9.9 | 99 | +0.41 (+4.32%) | 690,285 |
19 Apr 2006 | USD | 9.44 | 9.5 | 9.31 | 9.49 | 94.9 | +0.05 (+0.53%) | 483,198 |