Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2005 | USD | 10.8 | 10.8 | 10.3 | 10.34 | 14,476 | -0.45 (-4.17%) | 568 |
14 Sep 2005 | USD | 11.54 | 11.54 | 10.65 | 10.79 | 15,106 | -0.7 (-6.09%) | 931 |
13 Sep 2005 | USD | 10.8 | 11.55 | 10.4844 | 11.49 | 16,086 | +0.81 (+7.58%) | 728 |
12 Sep 2005 | USD | 10.56 | 10.71 | 10.34 | 10.68 | 14,952 | +0.23 (+2.20%) | 253 |
9 Sep 2005 | USD | 10.49 | 10.59 | 10.3 | 10.45 | 14,630 | +0.14 (+1.36%) | 422 |
8 Sep 2005 | USD | 10.19 | 10.5 | 10.11 | 10.31 | 14,434 | +0.06 (+0.59%) | 388 |
7 Sep 2005 | USD | 10.19 | 10.35 | 9.9 | 10.25 | 14,350 | +0.13 (+1.28%) | 3,241 |
6 Sep 2005 | USD | 10.07 | 10.37 | 10.02 | 10.12 | 14,168 | +0.19 (+1.91%) | 266 |
5 Sep 2005 | USD | 9.93 | 9.93 | 9.93 | 9.93 | 13,902 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 9.9 | 10.16 | 9.9 | 9.93 | 13,902 | -0.15 (-1.49%) | 249 |
1 Sep 2005 | USD | 10.19 | 10.26 | 9.95 | 10.08 | 14,112 | 0.0 (0.0%) | 314 |
31 Aug 2005 | USD | 10.05 | 10.15 | 9.95 | 10.08 | 14,112 | +0.02 (+0.20%) | 319 |
30 Aug 2005 | USD | 10.43 | 10.43 | 9.9301 | 10.06 | 14,084 | -0.19 (-1.85%) | 314 |
29 Aug 2005 | USD | 10 | 10.26 | 10 | 10.25 | 14,350 | +0.17 (+1.69%) | 293 |
26 Aug 2005 | USD | 10.19 | 10.22 | 10.03 | 10.08 | 14,112 | -0.27 (-2.61%) | 251 |
25 Aug 2005 | USD | 10.02 | 10.38 | 9.98 | 10.35 | 14,490 | +0.35 (+3.50%) | 257 |
24 Aug 2005 | USD | 10.39 | 10.44 | 10 | 10 | 14,000 | -0.37 (-3.57%) | 685 |
23 Aug 2005 | USD | 10.5 | 10.5 | 10.32 | 10.37 | 14,518 | -0.09 (-0.86%) | 200 |
22 Aug 2005 | USD | 10.2 | 10.47 | 10.2 | 10.46 | 14,644 | +0.16 (+1.55%) | 179 |
19 Aug 2005 | USD | 10.25 | 10.43 | 10.13 | 10.3 | 14,420 | +0.03 (+0.29%) | 294 |
18 Aug 2005 | USD | 10.1 | 10.42 | 10.1 | 10.27 | 14,378 | +0.08 (+0.79%) | 323 |
17 Aug 2005 | USD | 10.05 | 10.3199 | 10.03 | 10.19 | 14,266 | +0.09 (+0.89%) | 261 |
16 Aug 2005 | USD | 10.4 | 10.4 | 10.06 | 10.1 | 14,140 | -0.32 (-3.07%) | 276 |
15 Aug 2005 | USD | 10.25 | 10.62 | 10.12 | 10.42 | 14,588 | +0.16 (+1.56%) | 692 |
12 Aug 2005 | USD | 10.64 | 10.79 | 10.26 | 10.26 | 14,364 | -0.54 (-5%) | 556 |
11 Aug 2005 | USD | 10.68 | 10.88 | 10.5313 | 10.8 | 15,120 | +0.17 (+1.60%) | 462 |
10 Aug 2005 | USD | 10.6 | 11.05 | 10.5 | 10.63 | 14,882 | +0.08 (+0.76%) | 459 |
9 Aug 2005 | USD | 10.57 | 11.36 | 10.41 | 10.55 | 14,770 | +0.01 (+0.09%) | 749 |
8 Aug 2005 | USD | 10.81 | 10.81 | 10.45 | 10.54 | 14,756 | -0.24 (-2.23%) | 473 |
5 Aug 2005 | USD | 10.9 | 10.9 | 10.1 | 10.78 | 15,092 | -0.12 (-1.10%) | 1,576 |