Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2006 | USD | 13.35 | 13.66 | 13.22 | 13.46 | 13.46 | +0.11 (+0.82%) | 172,554 |
30 May 2006 | USD | 13.31 | 13.54 | 12.97 | 13.35 | 13.35 | -0.05 (-0.37%) | 306,120 |
29 May 2006 | USD | 13.4 | 13.4 | 13.4 | 13.4 | 13.4 | 0.0 (0.0%) | 0 |
26 May 2006 | USD | 13.35 | 13.81 | 13.25 | 13.4 | 13.4 | +0.14 (+1.06%) | 297,897 |
25 May 2006 | USD | 13.57 | 13.71 | 13.08 | 13.26 | 13.26 | -0.24 (-1.78%) | 152,805 |
24 May 2006 | USD | 13.91 | 13.94 | 13.01 | 13.5 | 13.5 | -0.45 (-3.23%) | 262,898 |
23 May 2006 | USD | 14.01 | 14.19 | 13.81 | 13.95 | 13.95 | -0.06 (-0.43%) | 154,063 |
22 May 2006 | USD | 14.09 | 14.19 | 13.76 | 14.01 | 14.01 | -0.18 (-1.27%) | 163,571 |
19 May 2006 | USD | 14.31 | 14.57 | 14.12 | 14.19 | 14.19 | -0.14 (-0.98%) | 179,060 |
18 May 2006 | USD | 14.51 | 14.75 | 14.24 | 14.33 | 14.33 | -0.19 (-1.31%) | 50,876 |
17 May 2006 | USD | 14.76 | 14.79 | 14.2 | 14.52 | 14.52 | -0.28 (-1.89%) | 234,898 |
16 May 2006 | USD | 14.96 | 15.3 | 14.75 | 14.8 | 14.8 | -0.2 (-1.33%) | 125,760 |
15 May 2006 | USD | 14.79 | 15.14 | 14.75 | 15 | 15 | +0.15 (+1.01%) | 119,772 |
12 May 2006 | USD | 15.13 | 15.18 | 14.77 | 14.85 | 14.85 | -0.32 (-2.11%) | 157,917 |
11 May 2006 | USD | 15.54 | 15.65 | 15.17 | 15.17 | 15.17 | -0.41 (-2.63%) | 153,373 |
10 May 2006 | USD | 15.96 | 15.96 | 15.18 | 15.58 | 15.58 | -0.35 (-2.20%) | 139,024 |
9 May 2006 | USD | 15.84 | 16.49 | 15.75 | 15.93 | 15.93 | +0.12 (+0.76%) | 124,497 |
8 May 2006 | USD | 15.9 | 16.19 | 15.75 | 15.81 | 15.81 | -0.06 (-0.38%) | 125,589 |
5 May 2006 | USD | 15.97 | 16.09 | 15.8 | 15.87 | 15.87 | -0.02 (-0.13%) | 114,787 |
4 May 2006 | USD | 16.09 | 16.13 | 15.75 | 15.89 | 15.89 | -0.2 (-1.24%) | 122,116 |
3 May 2006 | USD | 16.62 | 16.79 | 15.98 | 16.09 | 16.09 | -0.53 (-3.19%) | 328,356 |
2 May 2006 | USD | 16.01 | 17.17 | 15.97 | 16.62 | 16.62 | +0.61 (+3.81%) | 306,057 |
1 May 2006 | USD | 15.82 | 16.23 | 15.46 | 16.01 | 16.01 | +0.19 (+1.20%) | 323,397 |
28 Apr 2006 | USD | 15.89 | 16.5 | 15.58 | 15.82 | 15.82 | -0.23 (-1.43%) | 307,704 |
27 Apr 2006 | USD | 11.12 | 16.12 | 11.12 | 16.05 | 16.05 | +1.55 (+10.69%) | 763,331 |
26 Apr 2006 | USD | 14.54 | 14.97 | 14.49 | 14.5 | 14.5 | +0.01 (+0.07%) | 231,800 |
25 Apr 2006 | USD | 13.53 | 14.54 | 13.17 | 14.49 | 14.49 | +0.92 (+6.78%) | 316,547 |
24 Apr 2006 | USD | 13.8 | 13.93 | 13.56 | 13.57 | 13.57 | -0.33 (-2.37%) | 80,380 |
21 Apr 2006 | USD | 14.03 | 14.16 | 13.84 | 13.9 | 13.9 | +0.04 (+0.29%) | 147,967 |
20 Apr 2006 | USD | 13.8 | 14.11 | 13.66 | 13.86 | 13.86 | +0.25 (+1.84%) | 163,183 |