Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2005 | USD | 12.17 | 12.4 | 12.09 | 12.38 | 8,253,333.3333 | +0.18 (+1.48%) | 43,100 |
20 Sep 2005 | USD | 12.1 | 12.27 | 12.02 | 12.2 | 8,133,333.3333 | +0.29 (+2.43%) | 58,300 |
19 Sep 2005 | USD | 12.07 | 12.16 | 11.83 | 11.91 | 7,940,000 | -0.26 (-2.14%) | 30,200 |
16 Sep 2005 | USD | 12.07 | 12.24 | 12.07 | 12.17 | 8,113,333.3333 | +0.05 (+0.41%) | 39,600 |
15 Sep 2005 | USD | 12.23 | 12.47 | 12.12 | 12.12 | 8,080,000 | -0.01 (-0.08%) | 26,900 |
14 Sep 2005 | USD | 12.14 | 12.22 | 12.13 | 12.13 | 8,086,666.6667 | -0.03 (-0.25%) | 4,700 |
13 Sep 2005 | USD | 12.39 | 12.39 | 12.15 | 12.16 | 8,106,666.6667 | -0.15 (-1.22%) | 29,300 |
12 Sep 2005 | USD | 12.46 | 12.46 | 12.3 | 12.31 | 8,206,666.6667 | -0.17 (-1.36%) | 15,600 |
9 Sep 2005 | USD | 12.35 | 12.54 | 12.24 | 12.48 | 8,320,000 | +0.16 (+1.30%) | 72,500 |
8 Sep 2005 | USD | 12.49 | 12.5 | 12.26 | 12.32 | 8,213,333.3333 | -0.13 (-1.04%) | 62,200 |
7 Sep 2005 | USD | 12.49 | 12.5 | 12.38 | 12.45 | 8,300,000 | 0.0 (0.0%) | 80,200 |
6 Sep 2005 | USD | 12.38 | 12.58 | 12.38 | 12.45 | 8,300,000 | +0.32 (+2.64%) | 127,900 |
5 Sep 2005 | USD | 12.13 | 12.13 | 12.13 | 12.13 | 8,086,666.6667 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 12.07 | 12.3 | 12.07 | 12.13 | 8,086,666.6667 | +0.13 (+1.08%) | 28,100 |
1 Sep 2005 | USD | 11.84 | 12.27 | 11.84 | 12 | 8,000,000 | +0.17 (+1.44%) | 102,200 |
31 Aug 2005 | USD | 11.78 | 11.87 | 11.72 | 11.83 | 7,886,666.6667 | +0.13 (+1.11%) | 90,300 |
30 Aug 2005 | USD | 11.52 | 11.74 | 11.52 | 11.7 | 7,800,000 | +0.24 (+2.09%) | 55,800 |
29 Aug 2005 | USD | 11.28 | 11.52 | 11.17 | 11.46 | 7,640,000 | +0.12 (+1.06%) | 28,500 |
26 Aug 2005 | USD | 11.5 | 11.54 | 11.28 | 11.34 | 7,560,000 | -0.26 (-2.24%) | 18,000 |
25 Aug 2005 | USD | 11.24 | 11.64 | 11.18 | 11.6 | 7,733,333.3333 | +0.59 (+5.36%) | 51,500 |
24 Aug 2005 | USD | 11.27 | 11.38 | 11.01 | 11.01 | 7,340,000 | -0.48 (-4.18%) | 49,400 |
23 Aug 2005 | USD | 11.55 | 11.55 | 11.17 | 11.49 | 7,660,000 | -0.2 (-1.71%) | 38,100 |
22 Aug 2005 | USD | 11.35 | 11.72 | 11.35 | 11.69 | 7,793,333.3333 | +0.69 (+6.27%) | 76,600 |
19 Aug 2005 | USD | 11.62 | 11.69 | 10.65 | 11 | 7,333,333.3333 | -0.52 (-4.51%) | 217,000 |
18 Aug 2005 | USD | 11.95 | 11.95 | 11.4 | 11.52 | 7,680,000 | -0.33 (-2.78%) | 113,300 |
17 Aug 2005 | USD | 11.09 | 11.89 | 11.06 | 11.85 | 7,900,000 | +0.8 (+7.24%) | 241,700 |
16 Aug 2005 | USD | 11.22 | 11.48 | 10.9 | 11.05 | 7,366,666.6667 | -0.11 (-0.99%) | 93,700 |
15 Aug 2005 | USD | 11.05 | 11.2 | 11.01 | 11.16 | 7,440,000 | +0.21 (+1.92%) | 62,300 |
12 Aug 2005 | USD | 10.84 | 11 | 10.62 | 10.95 | 7,300,000 | -0.17 (-1.53%) | 145,000 |
11 Aug 2005 | USD | 11.69 | 11.86 | 11 | 11.12 | 7,413,333.3333 | -0.62 (-5.28%) | 154,800 |