Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2006 | USD | 11.85 | 11.9075 | 11.19 | 11.24 | 7,493,333.3333 | -0.54 (-4.58%) | 43,300 |
22 Aug 2006 | USD | 12.27 | 12.27 | 11.77 | 11.78 | 7,853,333.3333 | -0.47 (-3.84%) | 43,900 |
21 Aug 2006 | USD | 12.01 | 12.31 | 11.9 | 12.25 | 8,166,666.6667 | +0.55 (+4.70%) | 43,400 |
18 Aug 2006 | USD | 11.69 | 11.7 | 11.36 | 11.7 | 7,800,000 | +0.05 (+0.43%) | 31,600 |
17 Aug 2006 | USD | 11.78 | 11.91 | 11.57 | 11.65 | 7,766,666.6667 | -0.04 (-0.34%) | 95,300 |
16 Aug 2006 | USD | 11.51 | 11.72 | 11.42 | 11.69 | 7,793,333.3333 | +0.27 (+2.36%) | 38,700 |
15 Aug 2006 | USD | 11.19 | 11.51 | 11.19 | 11.42 | 7,613,333.3333 | +0.4 (+3.63%) | 27,400 |
14 Aug 2006 | USD | 11.21 | 11.32 | 11.01 | 11.02 | 7,346,666.6667 | -0.28 (-2.48%) | 18,700 |
11 Aug 2006 | USD | 11.25 | 11.3 | 11.05 | 11.3 | 7,533,333.3333 | +0.02 (+0.18%) | 58,800 |
10 Aug 2006 | USD | 11.16 | 11.31 | 11.07 | 11.28 | 7,520,000 | +0.13 (+1.17%) | 22,600 |
9 Aug 2006 | USD | 11.33 | 11.5 | 11.06 | 11.15 | 7,433,333.3333 | -0.17 (-1.50%) | 43,200 |
8 Aug 2006 | USD | 11.52 | 11.57 | 11.19 | 11.32 | 7,546,666.6667 | -0.1 (-0.88%) | 84,700 |
7 Aug 2006 | USD | 11.61 | 11.76 | 11.32 | 11.42 | 7,613,333.3333 | -0.15 (-1.30%) | 23,300 |
4 Aug 2006 | USD | 11.8 | 11.86 | 11.51 | 11.57 | 7,713,333.3333 | -0.04 (-0.34%) | 15,900 |
3 Aug 2006 | USD | 11.27 | 11.66 | 11.22 | 11.61 | 7,740,000 | +0.06 (+0.52%) | 25,600 |
2 Aug 2006 | USD | 12.1 | 12.1 | 11.38 | 11.55 | 7,700,000 | -0.04 (-0.35%) | 76,800 |
1 Aug 2006 | USD | 11.8 | 11.8 | 11.3 | 11.59 | 7,726,666.6667 | -0.22 (-1.86%) | 31,300 |
31 Jul 2006 | USD | 11.87 | 11.96 | 11.76 | 11.81 | 7,873,333.3333 | -0.14 (-1.17%) | 17,100 |
28 Jul 2006 | USD | 11.62 | 12.09 | 11.59 | 11.95 | 7,966,666.6667 | +0.36 (+3.11%) | 21,400 |
27 Jul 2006 | USD | 12.09 | 12.09 | 11.42 | 11.59 | 7,726,666.6667 | +0.13 (+1.13%) | 28,700 |
26 Jul 2006 | USD | 11.31 | 11.6 | 11.21 | 11.46 | 7,640,000 | +0.15 (+1.33%) | 45,500 |
25 Jul 2006 | USD | 11.29 | 11.5 | 11.18 | 11.31 | 7,540,000 | +0.09 (+0.80%) | 29,300 |
24 Jul 2006 | USD | 10.9 | 11.38 | 10.9 | 11.22 | 7,480,000 | +0.34 (+3.12%) | 22,900 |
21 Jul 2006 | USD | 11.03 | 11.19 | 10.82 | 10.88 | 7,253,333.3333 | -0.19 (-1.72%) | 34,800 |
20 Jul 2006 | USD | 11.42 | 11.59 | 10.99 | 11.07 | 7,380,000 | -0.35 (-3.06%) | 11,300 |
19 Jul 2006 | USD | 10.81 | 11.52 | 10.81 | 11.42 | 7,613,333.3333 | +0.67 (+6.23%) | 32,400 |
18 Jul 2006 | USD | 10.6 | 10.87 | 10.45 | 10.75 | 7,166,666.6667 | +0.14 (+1.32%) | 58,200 |
17 Jul 2006 | USD | 10.35 | 10.61 | 10.35 | 10.61 | 7,073,333.3333 | +0.16 (+1.53%) | 33,900 |
14 Jul 2006 | USD | 10.56 | 10.56 | 10.3 | 10.45 | 6,966,666.6667 | -0.01 (-0.10%) | 22,300 |
13 Jul 2006 | USD | 10.64 | 10.69 | 10.42 | 10.46 | 6,973,333.3333 | -0.48 (-4.39%) | 30,000 |