Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2006 | USD | 11.23 | 11.23 | 10.87 | 10.94 | 7,293,333.3333 | -0.34 (-3.01%) | 11,000 |
11 Jul 2006 | USD | 11.13 | 11.33 | 10.98 | 11.28 | 7,520,000 | +0.16 (+1.44%) | 42,500 |
10 Jul 2006 | USD | 11.18 | 11.36 | 11.06 | 11.12 | 7,413,333.3333 | +0.12 (+1.09%) | 32,300 |
7 Jul 2006 | USD | 11.37 | 11.37 | 10.98 | 11 | 7,333,333.3333 | -0.32 (-2.83%) | 89,900 |
6 Jul 2006 | USD | 11.45 | 11.56 | 11.23 | 11.32 | 7,546,666.6667 | -0.51 (-4.31%) | 54,000 |
5 Jul 2006 | USD | 12.4 | 12.4 | 11.75 | 11.83 | 7,886,666.6667 | -0.67 (-5.36%) | 82,400 |
4 Jul 2006 | USD | 12.5 | 12.5 | 12.5 | 12.5 | 8,333,333.3333 | 0.0 (0.0%) | 0 |
3 Jul 2006 | USD | 12.46 | 12.65 | 12.46 | 12.5 | 8,333,333.3333 | +0.12 (+0.97%) | 27,700 |
30 Jun 2006 | USD | 12.3 | 12.51 | 12.29 | 12.38 | 8,253,333.3333 | +0.35 (+2.91%) | 62,700 |
29 Jun 2006 | USD | 11.75 | 12.19 | 11.45 | 12.03 | 8,020,000 | +0.53 (+4.61%) | 52,500 |
28 Jun 2006 | USD | 11.63 | 11.73 | 11.24 | 11.5 | 7,666,666.6667 | +0.04 (+0.35%) | 74,000 |
27 Jun 2006 | USD | 11.5 | 11.68 | 11.4 | 11.46 | 7,640,000 | -0.06 (-0.52%) | 28,200 |
26 Jun 2006 | USD | 11.61 | 11.65 | 11.49 | 11.52 | 7,680,000 | -0.1 (-0.86%) | 83,400 |
23 Jun 2006 | USD | 11.29 | 11.66 | 11.15 | 11.62 | 7,746,666.6667 | +0.19 (+1.66%) | 83,300 |
22 Jun 2006 | USD | 11.7 | 11.7 | 11.34 | 11.43 | 7,620,000 | -0.22 (-1.89%) | 52,200 |
21 Jun 2006 | USD | 11 | 11.71 | 11 | 11.65 | 7,766,666.6667 | +0.38 (+3.37%) | 78,100 |
20 Jun 2006 | USD | 11.51 | 11.65 | 11.24 | 11.27 | 7,513,333.3333 | -0.32 (-2.76%) | 19,900 |
19 Jun 2006 | USD | 11.8 | 12.04 | 11.42 | 11.59 | 7,726,666.6667 | -0.06 (-0.52%) | 25,900 |
16 Jun 2006 | USD | 11.55 | 11.72 | 11.21 | 11.65 | 7,766,666.6667 | -0.04 (-0.34%) | 25,900 |
15 Jun 2006 | USD | 11.25 | 11.71 | 11.18 | 11.69 | 7,793,333.3333 | +0.81 (+7.44%) | 35,600 |
14 Jun 2006 | USD | 11.13 | 11.46 | 10.75 | 10.88 | 7,253,333.3333 | +0.01 (+0.09%) | 71,100 |
13 Jun 2006 | USD | 11.01 | 11.2 | 10.86 | 10.87 | 7,246,666.6667 | -0.11 (-1.00%) | 29,100 |
12 Jun 2006 | USD | 11.82 | 11.82 | 10.94 | 10.98 | 7,320,000 | -0.78 (-6.63%) | 64,000 |
9 Jun 2006 | USD | 12.15 | 12.25 | 11.69 | 11.76 | 7,840,000 | -0.21 (-1.75%) | 44,200 |
8 Jun 2006 | USD | 11.7 | 12.15 | 11.65 | 11.97 | 7,980,000 | -0.12 (-0.99%) | 106,100 |
7 Jun 2006 | USD | 12.05 | 12.47 | 11.72 | 12.09 | 8,060,000 | -0.04 (-0.33%) | 152,400 |
6 Jun 2006 | USD | 11.89 | 12.27 | 11.43 | 12.13 | 8,086,666.6667 | +0.36 (+3.06%) | 84,100 |
5 Jun 2006 | USD | 12 | 12.34 | 11.69 | 11.77 | 7,846,666.6667 | -0.25 (-2.08%) | 132,700 |
2 Jun 2006 | USD | 12.45 | 12.65 | 11.75 | 12.02 | 8,013,333.3333 | -0.31 (-2.51%) | 53,300 |
1 Jun 2006 | USD | 11.49 | 12.33 | 11.41 | 12.33 | 8,220,000 | +0.78 (+6.75%) | 67,900 |