Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2005 | USD | 13.09 | 13.94 | 12.72 | 13.91 | 69.55 | +0.85 (+6.51%) | 467,939 |
6 Sep 2005 | USD | 12.65 | 13.13 | 12.61 | 13.06 | 65.3 | +0.54 (+4.31%) | 298,875 |
5 Sep 2005 | USD | 12.52 | 12.52 | 12.52 | 12.52 | 62.6 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 12.85 | 12.85 | 12.43 | 12.52 | 62.6 | -0.31 (-2.42%) | 110,025 |
1 Sep 2005 | USD | 13.25 | 13.48 | 12.8 | 12.83 | 64.15 | -0.42 (-3.17%) | 231,928 |
31 Aug 2005 | USD | 13.02 | 13.48 | 12.48 | 13.25 | 66.25 | +0.33 (+2.55%) | 518,484 |
30 Aug 2005 | USD | 13 | 13.85 | 12.87 | 12.92 | 64.6 | -0.08 (-0.62%) | 243,559 |
29 Aug 2005 | USD | 12.67 | 13 | 12.59 | 13 | 65 | +0.46 (+3.67%) | 137,938 |
26 Aug 2005 | USD | 12.11 | 12.65 | 12.11 | 12.54 | 62.7 | +0.46 (+3.81%) | 132,968 |
25 Aug 2005 | USD | 11.75 | 12.2 | 11.62 | 12.08 | 60.4 | +0.22 (+1.85%) | 231,639 |
24 Aug 2005 | USD | 11.65 | 11.9 | 11.53 | 11.86 | 59.3 | +0.22 (+1.89%) | 109,937 |
23 Aug 2005 | USD | 11.14 | 11.95 | 11.1 | 11.64 | 58.2 | +0.55 (+4.96%) | 226,546 |
22 Aug 2005 | USD | 11.23 | 11.29 | 10.96 | 11.09 | 55.45 | +0.12 (+1.09%) | 73,151 |
19 Aug 2005 | USD | 11.03 | 11.16 | 10.97 | 10.97 | 54.85 | -0.09 (-0.81%) | 27,957 |
18 Aug 2005 | USD | 11.04 | 11.15 | 10.96 | 11.06 | 55.3 | -0.09 (-0.81%) | 43,024 |
17 Aug 2005 | USD | 11.67 | 11.67 | 10.73 | 11.15 | 55.75 | -0.51 (-4.37%) | 316,820 |
16 Aug 2005 | USD | 11.66 | 11.9 | 11.63 | 11.66 | 58.3 | +0.06 (+0.52%) | 182,715 |
15 Aug 2005 | USD | 11 | 11.74 | 10.97 | 11.6 | 58 | +0.66 (+6.03%) | 226,523 |
12 Aug 2005 | USD | 10.95 | 11 | 10.7 | 10.94 | 54.7 | -0.03 (-0.27%) | 88,380 |
11 Aug 2005 | USD | 11.01 | 11.1 | 10.6 | 10.97 | 54.85 | +0.04 (+0.37%) | 114,148 |
10 Aug 2005 | USD | 10.72 | 11.04 | 10.61 | 10.93 | 54.65 | +0.32 (+3.02%) | 248,752 |
9 Aug 2005 | USD | 11.08 | 11.15 | 10.37 | 10.61 | 53.05 | -0.34 (-3.11%) | 169,174 |
8 Aug 2005 | USD | 11.4 | 11.4 | 10.83 | 10.95 | 54.75 | -0.05 (-0.45%) | 259,774 |
5 Aug 2005 | USD | 11.14 | 11.85 | 10.93 | 11 | 55 | -0.14 (-1.26%) | 357,809 |
4 Aug 2005 | USD | 11.51 | 11.52 | 10.89 | 11.14 | 55.7 | -0.29 (-2.54%) | 507,618 |
3 Aug 2005 | USD | 10.38 | 11.75 | 10.1 | 11.43 | 57.15 | +1.2 (+11.73%) | 587,381 |
2 Aug 2005 | USD | 9.04 | 10.27 | 9 | 10.23 | 51.15 | +1.19 (+13.16%) | 176,404 |
1 Aug 2005 | USD | 8.63 | 9.2 | 8.63 | 9.04 | 45.2 | +0.44 (+5.12%) | 164,396 |
29 Jul 2005 | USD | 8.81 | 9.05 | 8.42 | 8.6 | 43 | -0.19 (-2.16%) | 170,732 |
28 Jul 2005 | USD | 8.84 | 9.62 | 8.72 | 8.79 | 43.95 | -0.14 (-1.57%) | 155,265 |