Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2006 | USD | 8.74 | 8.85 | 8.46 | 8.82 | 8.82 | +0.06 (+0.68%) | 52,273 |
2 Jan 2006 | USD | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 8.78 | 8.82 | 8.65 | 8.76 | 8.76 | -0.03 (-0.34%) | 75,100 |
29 Dec 2005 | USD | 8.76 | 9 | 8.75 | 8.79 | 8.79 | -0.01 (-0.11%) | 68,274 |
28 Dec 2005 | USD | 8.8 | 8.85 | 8.6 | 8.8 | 8.8 | 0.0 (0.0%) | 107,671 |
27 Dec 2005 | USD | 8.8 | 8.85 | 8.74 | 8.8 | 8.8 | -0.05 (-0.56%) | 85,129 |
26 Dec 2005 | USD | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 8.74 | 8.88 | 8.74 | 8.85 | 8.85 | +0.16 (+1.84%) | 19,665 |
22 Dec 2005 | USD | 8.78 | 8.86 | 8.69 | 8.69 | 8.69 | -0.23 (-2.58%) | 51,154 |
21 Dec 2005 | USD | 8.77 | 8.92 | 8.77 | 8.92 | 8.92 | +0.12 (+1.36%) | 30,330 |
20 Dec 2005 | USD | 8.72 | 8.86 | 8.72 | 8.8 | 8.8 | -0.1 (-1.12%) | 13,621 |
19 Dec 2005 | USD | 8.9 | 8.94 | 8.85 | 8.9 | 8.9 | 0.0 (0.0%) | 26,943 |
16 Dec 2005 | USD | 9.16 | 9.16 | 8.89 | 8.9 | 8.9 | -0.19 (-2.09%) | 106,697 |
15 Dec 2005 | USD | 9 | 9.36 | 8.98 | 9.09 | 9.09 | +0.06 (+0.66%) | 56,240 |
14 Dec 2005 | USD | 9.47 | 9.47 | 8.94 | 9.03 | 9.03 | -0.35 (-3.73%) | 159,412 |
13 Dec 2005 | USD | 9.54 | 9.58 | 9.33 | 9.38 | 9.38 | -0.19 (-1.99%) | 41,322 |
12 Dec 2005 | USD | 9.45 | 9.58 | 9.41 | 9.57 | 9.57 | +0.21 (+2.24%) | 68,979 |
9 Dec 2005 | USD | 9.49 | 9.49 | 9.21 | 9.36 | 9.36 | -0.15 (-1.58%) | 23,815 |
8 Dec 2005 | USD | 9.35 | 9.51 | 9.3 | 9.51 | 9.51 | +0.17 (+1.82%) | 20,772 |
7 Dec 2005 | USD | 9.17 | 9.49 | 9.15 | 9.34 | 9.34 | +0.08 (+0.86%) | 80,570 |
6 Dec 2005 | USD | 9.04 | 9.41 | 9.04 | 9.26 | 9.26 | +0.18 (+1.98%) | 51,400 |
5 Dec 2005 | USD | 8.96 | 9.21 | 8.93 | 9.08 | 9.08 | -0.01 (-0.11%) | 59,983 |
2 Dec 2005 | USD | 9.36 | 9.51 | 9.02 | 9.09 | 9.09 | -0.17 (-1.84%) | 143,401 |
1 Dec 2005 | USD | 9 | 9.41 | 8.98 | 9.26 | 9.26 | +0.2 (+2.21%) | 95,562 |
30 Nov 2005 | USD | 9.21 | 9.48 | 9.06 | 9.06 | 9.06 | -0.16 (-1.74%) | 29,260 |
29 Nov 2005 | USD | 9.01 | 9.33 | 9.01 | 9.22 | 9.22 | +0.13 (+1.43%) | 54,568 |
28 Nov 2005 | USD | 9.36 | 9.62 | 9 | 9.09 | 9.09 | -0.36 (-3.81%) | 101,115 |
25 Nov 2005 | USD | 9.47 | 9.72 | 9.43 | 9.45 | 9.45 | +0.02 (+0.21%) | 20,506 |
24 Nov 2005 | USD | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 9.57 | 9.71 | 9.4 | 9.43 | 9.43 | -0.08 (-0.84%) | 23,708 |