Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2006 | USD | 12.39 | 12.6 | 12.25 | 12.37 | 123.7 | -0.06 (-0.48%) | 436,385 |
20 Jan 2006 | USD | 12.69 | 12.75 | 12.37 | 12.43 | 124.3 | -0.16 (-1.27%) | 811,622 |
19 Jan 2006 | USD | 12.27 | 12.76 | 12.27 | 12.59 | 125.9 | +0.4 (+3.28%) | 976,886 |
18 Jan 2006 | USD | 12.13 | 12.3 | 11.95 | 12.19 | 121.9 | +0.04 (+0.33%) | 453,234 |
17 Jan 2006 | USD | 12.3 | 12.42 | 11.94 | 12.15 | 121.5 | -0.15 (-1.22%) | 656,957 |
16 Jan 2006 | USD | 12.3 | 12.3 | 12.3 | 12.3 | 123 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 12.6 | 12.85 | 12.2 | 12.3 | 123 | -0.25 (-1.99%) | 705,477 |
12 Jan 2006 | USD | 13 | 13.08 | 12.52 | 12.55 | 125.5 | -0.11 (-0.87%) | 817,646 |
11 Jan 2006 | USD | 12.5 | 13.18 | 12.5 | 12.66 | 126.6 | -0.04 (-0.31%) | 533,349 |
10 Jan 2006 | USD | 12.68 | 12.75 | 12.4 | 12.7 | 127 | -0.07 (-0.55%) | 993,701 |
9 Jan 2006 | USD | 12.9 | 13.08 | 12.69 | 12.7699 | 127.699 | -0.19 (-1.47%) | 1,115,569 |
6 Jan 2006 | USD | 12.96 | 13.15 | 12.76 | 12.96 | 129.6 | +0.04 (+0.31%) | 1,163,006 |
5 Jan 2006 | USD | 12.6 | 13.05 | 12.48 | 12.92 | 129.2 | +0.71 (+5.81%) | 1,803,798 |
4 Jan 2006 | USD | 11.85 | 12.35 | 11.85 | 12.21 | 122.1 | +0.29 (+2.43%) | 1,299,351 |
3 Jan 2006 | USD | 12.13 | 12.35 | 11.64 | 11.92 | 119.2 | -0.19 (-1.57%) | 1,169,824 |
2 Jan 2006 | USD | 12.11 | 12.11 | 12.11 | 12.11 | 121.1 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 12.22 | 12.23 | 11.89 | 12.11 | 121.1 | -0.05 (-0.41%) | 786,027 |
29 Dec 2005 | USD | 12.5 | 12.5 | 12.11 | 12.16 | 121.6 | -0.35 (-2.80%) | 790,254 |
28 Dec 2005 | USD | 12.41 | 12.59 | 12.16 | 12.51 | 125.1 | +0.13 (+1.05%) | 841,125 |
27 Dec 2005 | USD | 12.69 | 12.79 | 12.3 | 12.38 | 123.8 | -0.22 (-1.75%) | 571,663 |
26 Dec 2005 | USD | 12.6 | 12.6 | 12.6 | 12.6 | 126 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 12.85 | 12.85 | 12.43 | 12.6 | 126 | -0.2 (-1.56%) | 595,846 |
22 Dec 2005 | USD | 12.45 | 13.25 | 12.41 | 12.8 | 128 | +0.31 (+2.48%) | 1,144,181 |
21 Dec 2005 | USD | 12.5 | 12.69 | 12.42 | 12.49 | 124.9 | +0.01 (+0.08%) | 787,145 |
20 Dec 2005 | USD | 12.78 | 12.92 | 12.44 | 12.48 | 124.8 | -0.17 (-1.34%) | 870,251 |
19 Dec 2005 | USD | 13.2 | 13.31 | 12.63 | 12.65 | 126.5 | -0.49 (-3.73%) | 995,388 |
16 Dec 2005 | USD | 13.3 | 13.53 | 13.05 | 13.14 | 131.4 | -0.21 (-1.57%) | 832,849 |
15 Dec 2005 | USD | 13.73 | 13.75 | 13.34 | 13.35 | 133.5 | -0.28 (-2.05%) | 726,719 |
14 Dec 2005 | USD | 13.93 | 13.93 | 13.58 | 13.63 | 136.3 | -0.27 (-1.94%) | 651,638 |
13 Dec 2005 | USD | 14 | 14.14 | 13.72 | 13.9 | 139 | -0.07 (-0.50%) | 975,478 |