Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2005 | USD | 12.39 | 12.43 | 12.31 | 12.38 | 12.38 | -0.03 (-0.24%) | 98,600 |
16 Dec 2005 | USD | 12.28 | 12.43 | 12.28 | 12.41 | 12.41 | +0.13 (+1.06%) | 123,000 |
15 Dec 2005 | USD | 12.29 | 12.34 | 12.26 | 12.28 | 12.28 | -0.01 (-0.08%) | 162,700 |
14 Dec 2005 | USD | 12.28 | 12.34 | 12.25 | 12.29 | 12.29 | +0.02 (+0.16%) | 164,600 |
13 Dec 2005 | USD | 12.31 | 12.39 | 12.27 | 12.27 | 12.27 | -0.24 (-1.92%) | 102,700 |
12 Dec 2005 | USD | 12.6 | 12.62 | 12.44 | 12.51 | 12.51 | -0.07 (-0.56%) | 98,600 |
9 Dec 2005 | USD | 12.5 | 12.58 | 12.43 | 12.58 | 12.58 | +0.08 (+0.64%) | 146,600 |
8 Dec 2005 | USD | 12.42 | 12.5 | 12.4 | 12.5 | 12.5 | +0.07 (+0.56%) | 117,700 |
7 Dec 2005 | USD | 12.41 | 12.47 | 12.39 | 12.43 | 12.43 | +0.03 (+0.24%) | 134,500 |
6 Dec 2005 | USD | 12.41 | 12.47 | 12.38 | 12.4 | 12.4 | -0.03 (-0.24%) | 95,600 |
5 Dec 2005 | USD | 12.33 | 12.49 | 12.3236 | 12.43 | 12.43 | +0.1 (+0.81%) | 115,900 |
2 Dec 2005 | USD | 12.34 | 12.41 | 12.32 | 12.3301 | 12.3301 | +0.01 (+0.08%) | 83,100 |
1 Dec 2005 | USD | 12.41 | 12.43 | 12.23 | 12.32 | 12.32 | -0.05 (-0.40%) | 130,600 |
30 Nov 2005 | USD | 12.25 | 12.38 | 12.24 | 12.37 | 12.37 | +0.12 (+0.98%) | 149,500 |
29 Nov 2005 | USD | 12.27 | 12.3155 | 12.2 | 12.25 | 12.25 | -0.03 (-0.24%) | 210,900 |
28 Nov 2005 | USD | 12.33 | 12.37 | 12.25 | 12.28 | 12.28 | +0.03 (+0.24%) | 112,100 |
25 Nov 2005 | USD | 12.3 | 12.31 | 12.25 | 12.25 | 12.25 | +0.03 (+0.25%) | 29,200 |
24 Nov 2005 | USD | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 12.24 | 12.25 | 12.1754 | 12.22 | 12.22 | 0.0 (0.0%) | 83,000 |
22 Nov 2005 | USD | 12.23 | 12.27 | 12.17 | 12.22 | 12.22 | +0.02 (+0.16%) | 179,300 |
21 Nov 2005 | USD | 12.22 | 12.36 | 12.2 | 12.2 | 12.2 | -0.01 (-0.08%) | 216,800 |
18 Nov 2005 | USD | 12.25 | 12.3 | 12.15 | 12.21 | 12.21 | -0.07 (-0.57%) | 176,100 |
17 Nov 2005 | USD | 12.23 | 12.28 | 12.18 | 12.28 | 12.28 | +0.07 (+0.57%) | 148,300 |
16 Nov 2005 | USD | 12.37 | 12.42 | 12.2 | 12.21 | 12.21 | -0.2 (-1.61%) | 164,100 |
15 Nov 2005 | USD | 12.51 | 12.52 | 12.39 | 12.41 | 12.41 | -0.06 (-0.48%) | 90,200 |
14 Nov 2005 | USD | 12.54 | 12.58 | 12.4 | 12.47 | 12.47 | -0.07 (-0.56%) | 130,800 |
11 Nov 2005 | USD | 12.62 | 12.62 | 12.53 | 12.54 | 12.54 | -0.08 (-0.63%) | 36,100 |
10 Nov 2005 | USD | 12.53 | 12.64 | 12.5245 | 12.62 | 12.62 | -0.02 (-0.16%) | 103,900 |
9 Nov 2005 | USD | 12.7 | 12.71 | 12.6 | 12.64 | 12.64 | -0.01 (-0.08%) | 81,100 |
8 Nov 2005 | USD | 12.68 | 12.71 | 12.62 | 12.65 | 12.65 | -0.02 (-0.16%) | 54,900 |