Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2005 | USD | 12.65 | 13.4 | 12.65 | 13.26 | 13.26 | +0.26 (+2%) | 90,315 |
1 Nov 2005 | USD | 13 | 13.06 | 12.98 | 13 | 13 | 0.0 (0.0%) | 35,740 |
31 Oct 2005 | USD | 12.55 | 13.23 | 12.55 | 13 | 13 | +0.27 (+2.12%) | 74,223 |
28 Oct 2005 | USD | 12.86 | 12.86 | 12.55 | 12.73 | 12.73 | -0.13 (-1.01%) | 32,590 |
27 Oct 2005 | USD | 12.99 | 12.99 | 12.5 | 12.86 | 12.86 | +0.31 (+2.47%) | 101,549 |
26 Oct 2005 | USD | 11.751 | 12.75 | 11.75 | 12.55 | 12.55 | +0.54 (+4.50%) | 294,745 |
25 Oct 2005 | USD | 11.86 | 12.39 | 11.86 | 12.01 | 12.01 | +0.21 (+1.78%) | 58,605 |
24 Oct 2005 | USD | 11.9 | 11.9 | 11.76 | 11.8 | 11.8 | -0.11 (-0.92%) | 43,605 |
21 Oct 2005 | USD | 11.75 | 12 | 11.75 | 11.91 | 11.91 | +0.01 (+0.08%) | 12,150 |
20 Oct 2005 | USD | 11.85 | 12.01 | 11.85 | 11.9 | 11.9 | +0.16 (+1.36%) | 28,340 |
19 Oct 2005 | USD | 11.66 | 11.78 | 11.55 | 11.74 | 11.74 | -0.26 (-2.17%) | 101,123 |
18 Oct 2005 | USD | 11.9 | 12.09 | 11.85 | 12 | 12 | +0.16 (+1.35%) | 34,390 |
17 Oct 2005 | USD | 12.1 | 12.13 | 11.32 | 11.84 | 11.84 | -0.41 (-3.35%) | 73,945 |
14 Oct 2005 | USD | 12.11 | 12.4 | 12.11 | 12.25 | 12.25 | +0.14 (+1.16%) | 20,350 |
13 Oct 2005 | USD | 12.2 | 12.77 | 12.11 | 12.11 | 12.11 | -0.17 (-1.38%) | 28,718 |
12 Oct 2005 | USD | 12.75 | 12.75 | 12.15 | 12.28 | 12.28 | -0.07 (-0.57%) | 40,351 |
11 Oct 2005 | USD | 12.45 | 12.58 | 12 | 12.35 | 12.35 | -0.15 (-1.20%) | 260,520 |
10 Oct 2005 | USD | 12.8 | 12.81 | 12.38 | 12.5 | 12.5 | -0.26 (-2.04%) | 58,803 |
7 Oct 2005 | USD | 13 | 13 | 12.68 | 12.76 | 12.76 | -0.13 (-1.01%) | 106,257 |
6 Oct 2005 | USD | 12.6 | 12.89 | 12.6 | 12.89 | 12.89 | +0.09 (+0.70%) | 125,050 |
5 Oct 2005 | USD | 13 | 13.07 | 12.75 | 12.8 | 12.8 | -0.23 (-1.77%) | 227,452 |
4 Oct 2005 | USD | 13.06 | 13.16 | 13 | 13.03 | 13.03 | 0.0 (0.0%) | 48,920 |
3 Oct 2005 | USD | 13.15 | 13.15 | 13 | 13.03 | 13.03 | -0.12 (-0.91%) | 259,749 |
30 Sep 2005 | USD | 13.17 | 13.55 | 13 | 13.15 | 13.15 | +0.05 (+0.38%) | 172,330 |
29 Sep 2005 | USD | 13.36 | 13.59 | 13 | 13.1 | 13.1 | -0.37 (-2.75%) | 938,754 |
28 Sep 2005 | USD | 13.15 | 13.79 | 13.1 | 13.47 | 13.47 | 0.0 (0.0%) | 2,976,119 |