Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2006 | USD | 11.17 | 11.94 | 11.17 | 11.9 | 7,933,333.3333 | +0.71 (+6.34%) | 136,300 |
3 Oct 2006 | USD | 11.12 | 11.35 | 11.05 | 11.19 | 7,460,000 | +0.1 (+0.90%) | 46,100 |
2 Oct 2006 | USD | 11 | 11.2 | 11 | 11.09 | 7,393,333.3333 | +0.23 (+2.12%) | 43,300 |
29 Sep 2006 | USD | 10.85 | 11 | 10.75 | 10.86 | 7,240,000 | -0.19 (-1.72%) | 71,000 |
28 Sep 2006 | USD | 10.82 | 11.05 | 10.75 | 11.05 | 7,366,666.6667 | +0.16 (+1.47%) | 62,000 |
27 Sep 2006 | USD | 10.75 | 10.93 | 10.68 | 10.89 | 7,260,000 | +0.19 (+1.78%) | 61,200 |
26 Sep 2006 | USD | 10.33 | 10.7 | 10.25 | 10.7 | 7,133,333.3333 | +0.5 (+4.90%) | 102,500 |
25 Sep 2006 | USD | 10.16 | 10.2 | 9.92 | 10.2 | 6,800,000 | +0.06 (+0.59%) | 138,600 |
22 Sep 2006 | USD | 10.15 | 10.2 | 10 | 10.14 | 6,760,000 | 0.0 (0.0%) | 174,900 |
21 Sep 2006 | USD | 10.28 | 10.4 | 10.03 | 10.14 | 6,760,000 | -0.17 (-1.65%) | 244,400 |
20 Sep 2006 | USD | 10.93 | 10.94 | 10.24 | 10.31 | 6,873,333.3333 | -0.51 (-4.71%) | 168,100 |
19 Sep 2006 | USD | 11.15 | 11.2 | 10.78 | 10.82 | 7,213,333.3333 | -0.38 (-3.39%) | 64,000 |
18 Sep 2006 | USD | 11.1 | 11.25 | 11.09 | 11.2 | 7,466,666.6667 | +0.12 (+1.08%) | 37,100 |
15 Sep 2006 | USD | 11.25 | 11.3 | 11.04 | 11.0801 | 7,386,733.3333 | -0.07 (-0.63%) | 21,300 |
14 Sep 2006 | USD | 11.15 | 11.4 | 11.08 | 11.15 | 7,433,333.3333 | -0.07 (-0.62%) | 48,400 |
13 Sep 2006 | USD | 11.11 | 11.29 | 10.96 | 11.22 | 7,480,000 | +0.05 (+0.45%) | 88,800 |
12 Sep 2006 | USD | 10.9 | 11.2 | 10.83 | 11.17 | 7,446,666.6667 | +0.3 (+2.76%) | 88,500 |
11 Sep 2006 | USD | 10.92 | 10.96 | 10.7201 | 10.87 | 7,246,666.6667 | -0.12 (-1.09%) | 31,600 |
8 Sep 2006 | USD | 10.98 | 11.15 | 10.93 | 10.99 | 7,326,666.6667 | +0.01 (+0.09%) | 43,500 |
7 Sep 2006 | USD | 11.2 | 11.21 | 10.9 | 10.98 | 7,320,000 | -0.17 (-1.52%) | 22,500 |
6 Sep 2006 | USD | 11.35 | 11.35 | 11.05 | 11.15 | 7,433,333.3333 | -0.26 (-2.28%) | 21,000 |
5 Sep 2006 | USD | 11.55 | 11.56 | 11.35 | 11.41 | 7,606,666.6667 | -0.13 (-1.13%) | 74,200 |
4 Sep 2006 | USD | 11.54 | 11.54 | 11.54 | 11.54 | 7,693,333.3333 | 0.0 (0.0%) | 0 |
1 Sep 2006 | USD | 11.27 | 11.55 | 11.2 | 11.54 | 7,693,333.3333 | +0.37 (+3.31%) | 64,200 |
31 Aug 2006 | USD | 11.35 | 11.35 | 11.04 | 11.17 | 7,446,666.6667 | -0.03 (-0.27%) | 70,500 |
30 Aug 2006 | USD | 11.54 | 11.65 | 11.12 | 11.2 | 7,466,666.6667 | -0.24 (-2.10%) | 146,500 |
29 Aug 2006 | USD | 11.68 | 11.68 | 11.3 | 11.44 | 7,626,666.6667 | -0.25 (-2.14%) | 28,000 |
28 Aug 2006 | USD | 11.25 | 11.73 | 11.17 | 11.69 | 7,793,333.3333 | +0.34 (+3.00%) | 42,500 |
25 Aug 2006 | USD | 11.35 | 11.53 | 11.15 | 11.35 | 7,566,666.6667 | +0.02 (+0.18%) | 17,200 |
24 Aug 2006 | USD | 11.28 | 11.54 | 11.11 | 11.33 | 7,553,333.3333 | +0.09 (+0.80%) | 26,000 |