Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2005 | USD | 15.3 | 16.23 | 14.9 | 15.87 | 15.87 | +0.87 (+5.80%) | 476,566 |
13 Dec 2005 | USD | 14.99 | 15.36 | 14.68 | 15 | 15 | +0.1 (+0.67%) | 95,190 |
12 Dec 2005 | USD | 14.92 | 14.99 | 14.631 | 14.9 | 14.9 | +0.2 (+1.36%) | 61,984 |
9 Dec 2005 | USD | 14.84 | 14.88 | 14.7 | 14.7 | 14.7 | -0.2 (-1.34%) | 50,260 |
8 Dec 2005 | USD | 14.2 | 14.9 | 14.2 | 14.9 | 14.9 | +0.46 (+3.19%) | 70,508 |
7 Dec 2005 | USD | 14.5 | 14.5 | 14.25 | 14.44 | 14.44 | -0.13 (-0.89%) | 73,451 |
6 Dec 2005 | USD | 14.561 | 14.79 | 14.45 | 14.57 | 14.57 | -0.03 (-0.21%) | 41,678 |
5 Dec 2005 | USD | 15 | 15 | 14.52 | 14.6 | 14.6 | -0.34 (-2.28%) | 74,881 |
2 Dec 2005 | USD | 14.86 | 15.13 | 14.63 | 14.94 | 14.94 | +0.45 (+3.11%) | 166,638 |
1 Dec 2005 | USD | 14.39 | 14.67 | 14.34 | 14.49 | 14.49 | -0.05 (-0.34%) | 74,832 |
30 Nov 2005 | USD | 14.77 | 14.77 | 14.43 | 14.54 | 14.54 | -0.01 (-0.07%) | 65,357 |
29 Nov 2005 | USD | 14.43 | 14.75 | 14.42 | 14.55 | 14.55 | +0.29 (+2.03%) | 68,510 |
28 Nov 2005 | USD | 14.29 | 14.64 | 14.18 | 14.26 | 14.26 | -0.17 (-1.18%) | 102,989 |
25 Nov 2005 | USD | 14.61 | 14.61 | 14.23 | 14.43 | 14.43 | -0.32 (-2.17%) | 71,005 |
24 Nov 2005 | USD | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 14.46 | 14.98 | 14.46 | 14.75 | 14.75 | +0.09 (+0.61%) | 171,353 |
22 Nov 2005 | USD | 13.88 | 14.76 | 13.88 | 14.66 | 14.66 | +0.57 (+4.05%) | 117,784 |
21 Nov 2005 | USD | 14.26 | 14.26 | 13.9 | 14.09 | 14.09 | -0.26 (-1.81%) | 120,119 |
18 Nov 2005 | USD | 14.67 | 14.75 | 14.23 | 14.35 | 14.35 | -0.31 (-2.11%) | 59,528 |
17 Nov 2005 | USD | 14.09 | 14.79 | 14.09 | 14.66 | 14.66 | +0.99 (+7.24%) | 154,760 |
16 Nov 2005 | USD | 13.7 | 13.73 | 13.64 | 13.67 | 13.67 | -0.08 (-0.58%) | 130,628 |
15 Nov 2005 | USD | 13.94 | 14.09 | 13.7 | 13.75 | 13.75 | -0.61 (-4.25%) | 210,494 |
14 Nov 2005 | USD | 14.44 | 14.78 | 14.08 | 14.36 | 14.36 | -0.97 (-6.33%) | 272,070 |
11 Nov 2005 | USD | 14.52 | 15.4 | 14.52 | 15.33 | 15.33 | +0.75 (+5.14%) | 198,712 |
10 Nov 2005 | USD | 14.26 | 14.88 | 14.26 | 14.58 | 14.58 | 0.0 (0.0%) | 85,726 |
9 Nov 2005 | USD | 14.82 | 15.02 | 14.25 | 14.58 | 14.58 | +0.11 (+0.76%) | 95,338 |
8 Nov 2005 | USD | 13.91 | 15 | 13.91 | 14.47 | 14.47 | +0.39 (+2.77%) | 315,321 |
7 Nov 2005 | USD | 14.29 | 14.29 | 13.85 | 14.08 | 14.08 | +0.2 (+1.44%) | 107,385 |
4 Nov 2005 | USD | 13.75 | 14.46 | 13.5 | 13.88 | 13.88 | +0.18 (+1.31%) | 240,286 |
3 Nov 2005 | USD | 13.39 | 14.12 | 13.15 | 13.7 | 13.7 | +0.44 (+3.32%) | 182,150 |