Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2006 | USD | 10.08 | 10.1 | 10.01 | 10.08 | 10.08 | +0.01 (+0.10%) | 30,400 |
5 Jan 2006 | USD | 10 | 10.09 | 9.95 | 10.07 | 10.07 | +0.07 (+0.70%) | 47,500 |
4 Jan 2006 | USD | 9.99 | 10.07 | 9.9101 | 10 | 10 | +0.01 (+0.10%) | 158,200 |
3 Jan 2006 | USD | 9.78 | 10 | 9.62 | 9.99 | 9.99 | +0.21 (+2.15%) | 77,500 |
2 Jan 2006 | USD | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 9.78 | 9.8 | 9.6 | 9.78 | 9.78 | -0.02 (-0.20%) | 56,600 |
29 Dec 2005 | USD | 9.8 | 9.9 | 9.26 | 9.8 | 9.8 | 0.0 (0.0%) | 127,700 |
28 Dec 2005 | USD | 9.85 | 9.86 | 9.61 | 9.8 | 9.8 | -0.04 (-0.41%) | 35,800 |
27 Dec 2005 | USD | 9.98 | 10 | 9.62 | 9.84 | 9.84 | -0.12 (-1.20%) | 37,700 |
26 Dec 2005 | USD | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 9.84 | 10 | 9.78 | 9.96 | 9.96 | +0.12 (+1.22%) | 28,400 |
22 Dec 2005 | USD | 9.55 | 9.87 | 9.51 | 9.84 | 9.84 | +0.29 (+3.04%) | 81,800 |
21 Dec 2005 | USD | 9.55 | 9.5699 | 9.42 | 9.55 | 9.55 | 0.0 (0.0%) | 26,500 |
20 Dec 2005 | USD | 9.53 | 9.59 | 9.4 | 9.55 | 9.55 | -0.01 (-0.10%) | 207,300 |
19 Dec 2005 | USD | 9.5 | 9.57 | 9.42 | 9.56 | 9.56 | +0.01 (+0.10%) | 39,800 |
16 Dec 2005 | USD | 9.36 | 9.55 | 9.36 | 9.55 | 9.55 | +0.24 (+2.58%) | 391,500 |
15 Dec 2005 | USD | 9.5999 | 9.5999 | 9.2 | 9.31 | 9.31 | -0.19 (-2%) | 162,700 |
14 Dec 2005 | USD | 9.25 | 9.59 | 9.25 | 9.5 | 9.5 | +0.28 (+3.04%) | 731,300 |
13 Dec 2005 | USD | 9.1 | 9.24 | 9.07 | 9.22 | 9.22 | -0.02 (-0.22%) | 175,500 |
12 Dec 2005 | USD | 9.25 | 9.28 | 9.05 | 9.24 | 9.24 | 0.0 (0.0%) | 34,600 |
9 Dec 2005 | USD | 9.2 | 9.43 | 9.2 | 9.24 | 9.24 | +0.07 (+0.76%) | 56,400 |
8 Dec 2005 | USD | 9.32 | 9.38 | 9.12 | 9.17 | 9.17 | -0.15 (-1.61%) | 217,700 |
7 Dec 2005 | USD | 9.49 | 9.5 | 9.31 | 9.32 | 9.32 | -0.16 (-1.69%) | 23,100 |
6 Dec 2005 | USD | 9.49 | 9.5 | 9.4 | 9.48 | 9.48 | 0.0 (0.0%) | 70,000 |
5 Dec 2005 | USD | 9.45 | 9.5 | 9.33 | 9.48 | 9.48 | +0.01 (+0.11%) | 34,600 |
2 Dec 2005 | USD | 9.6 | 9.68 | 9.26 | 9.47 | 9.47 | -0.16 (-1.66%) | 114,300 |
1 Dec 2005 | USD | 9.14 | 9.82 | 9.14 | 9.63 | 9.63 | +0.49 (+5.36%) | 130,900 |
30 Nov 2005 | USD | 8.93 | 9.2 | 8.88 | 9.14 | 9.14 | +0.23 (+2.58%) | 461,700 |
29 Nov 2005 | USD | 8.88 | 8.99 | 8.86 | 8.91 | 8.91 | +0.1 (+1.14%) | 45,900 |
28 Nov 2005 | USD | 8.8 | 8.86 | 8.8 | 8.81 | 8.81 | +0.02 (+0.23%) | 54,100 |