Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2005 | USD | 11.7 | 11.7 | 11.5 | 11.54 | 11.54 | -0.16 (-1.37%) | 35,769 |
14 Sep 2005 | USD | 11.59 | 11.7 | 11.52 | 11.7 | 11.7 | +0.09 (+0.78%) | 9,952 |
13 Sep 2005 | USD | 11.55 | 11.802 | 11.52 | 11.61 | 11.61 | -0.06 (-0.51%) | 13,715 |
12 Sep 2005 | USD | 11.65 | 12.15 | 11.49 | 11.67 | 11.67 | +0.02 (+0.17%) | 39,131 |
9 Sep 2005 | USD | 11.74 | 11.74 | 11.4 | 11.65 | 11.65 | +0.01 (+0.09%) | 16,648 |
8 Sep 2005 | USD | 11.92 | 11.92 | 11.3 | 11.64 | 11.64 | +0.12 (+1.04%) | 32,016 |
7 Sep 2005 | USD | 11.45 | 11.76 | 11.4 | 11.52 | 11.52 | -0.26 (-2.21%) | 33,347 |
6 Sep 2005 | USD | 12.1 | 12.1 | 11.4 | 11.78 | 11.78 | -0.3 (-2.48%) | 61,594 |
5 Sep 2005 | USD | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 11.98 | 12.2 | 11.98 | 12.08 | 12.08 | +0.08 (+0.67%) | 21,753 |
1 Sep 2005 | USD | 12.2 | 12.2 | 11.87 | 12 | 12 | -0.21 (-1.72%) | 79,449 |
31 Aug 2005 | USD | 12.37 | 12.39 | 12.2 | 12.21 | 12.21 | -0.1 (-0.81%) | 46,595 |
30 Aug 2005 | USD | 12.25 | 12.4 | 12.25 | 12.31 | 12.31 | +0.02 (+0.16%) | 16,500 |
29 Aug 2005 | USD | 12.45 | 12.45 | 12.25 | 12.29 | 12.29 | -0.05 (-0.41%) | 57,045 |
26 Aug 2005 | USD | 12.4 | 12.4 | 12.28 | 12.34 | 12.34 | -0.01 (-0.08%) | 23,668 |
25 Aug 2005 | USD | 12.5 | 12.55 | 12.25 | 12.35 | 12.35 | +0.05 (+0.41%) | 21,059 |
24 Aug 2005 | USD | 12.5 | 12.5 | 12.25 | 12.3 | 12.3 | 0.0 (0.0%) | 33,822 |
23 Aug 2005 | USD | 12.35 | 12.49 | 12 | 12.3 | 12.3 | +0.3 (+2.50%) | 64,593 |
22 Aug 2005 | USD | 12.44 | 12.55 | 12 | 12 | 12 | -0.4 (-3.23%) | 123,696 |
19 Aug 2005 | USD | 12.69 | 12.69 | 12.3 | 12.4 | 12.4 | +0.2 (+1.64%) | 88,298 |
18 Aug 2005 | USD | 12.55 | 12.8 | 12.15 | 12.2 | 12.2 | -0.32 (-2.56%) | 152,226 |
17 Aug 2005 | USD | 12.99 | 12.99 | 12.15 | 12.52 | 12.52 | -0.18 (-1.42%) | 221,289 |
16 Aug 2005 | USD | 13 | 13.89 | 12.5 | 12.7 | 12.7 | 0.0 (0.0%) | 2,518,529 |