Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2005 | USD | 17.6 | 18.35 | 16.55 | 16.85 | 16.85 | +2.15 (+14.63%) | 64,700 |
5 Sep 2005 | USD | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 15.5 | 15.95 | 14.5 | 14.7 | 14.7 | -0.15 (-1.01%) | 46,100 |
1 Sep 2005 | USD | 15.3 | 15.5 | 14.85 | 14.85 | 14.85 | +0.15 (+1.02%) | 31,100 |
31 Aug 2005 | USD | 14.9 | 15.25 | 14.5 | 14.7 | 14.7 | +0.05 (+0.34%) | 23,500 |
30 Aug 2005 | USD | 14.15 | 15.5 | 14.15 | 14.65 | 14.65 | +0.65 (+4.64%) | 44,700 |
29 Aug 2005 | USD | 12.6 | 14.25 | 12.6 | 14 | 14 | +0.25 (+1.82%) | 16,700 |
26 Aug 2005 | USD | 16 | 16 | 12.5 | 13.75 | 13.75 | +0.35 (+2.61%) | 11,000 |
25 Aug 2005 | USD | 12.9 | 13.85 | 12.55 | 13.4 | 13.4 | +0.45 (+3.47%) | 24,400 |
24 Aug 2005 | USD | 13.5 | 13.75 | 12.7 | 12.95 | 12.95 | -1.55 (-10.69%) | 13,500 |
23 Aug 2005 | USD | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 0 |
22 Aug 2005 | USD | 15.9 | 15.9 | 14.25 | 14.5 | 14.5 | +0.45 (+3.20%) | 68,700 |
19 Aug 2005 | USD | 13 | 14.5 | 12.45 | 14.05 | 14.05 | +1.65 (+13.31%) | 106,600 |
18 Aug 2005 | USD | 12 | 12.6 | 12 | 12.4 | 12.4 | +0.35 (+2.90%) | 63,200 |
17 Aug 2005 | USD | 11.65 | 12.5 | 11.65 | 12.05 | 12.05 | +0.25 (+2.12%) | 44,200 |
16 Aug 2005 | USD | 11 | 11.9 | 11 | 11.8 | 11.8 | +0.4 (+3.51%) | 17,200 |
15 Aug 2005 | USD | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | 0.0 (0.0%) | 0 |
12 Aug 2005 | USD | 11.25 | 11.55 | 11.1 | 11.4 | 11.4 | +0.2 (+1.79%) | 36,100 |
11 Aug 2005 | USD | 11.55 | 12 | 10.9 | 11.2 | 11.2 | +0.65 (+6.16%) | 24,000 |
10 Aug 2005 | USD | 10.5 | 11.25 | 10.5 | 10.55 | 10.55 | +0.05 (+0.48%) | 24,600 |
9 Aug 2005 | USD | 10.75 | 11 | 10.2 | 10.5 | 10.5 | -0.2 (-1.87%) | 21,300 |
8 Aug 2005 | USD | 9.8 | 11.25 | 9.75 | 10.7 | 10.7 | +0.7 (+7%) | 32,800 |
5 Aug 2005 | USD | 9.75 | 10.25 | 9.75 | 10 | 10 | 0.0 (0.0%) | 11,800 |
4 Aug 2005 | USD | 9.2 | 10.3 | 9.2 | 10 | 10 | +0.3 (+3.09%) | 12,700 |
3 Aug 2005 | USD | 10 | 10.05 | 9.5 | 9.7 | 9.7 | -0.35 (-3.48%) | 15,600 |
2 Aug 2005 | USD | 9.9 | 10.3 | 9.85 | 10.05 | 10.05 | -0.15 (-1.47%) | 3,300 |
1 Aug 2005 | USD | 10.1 | 10.6 | 10.1 | 10.2 | 10.2 | -0.5 (-4.67%) | 9,300 |
29 Jul 2005 | USD | 10.95 | 11 | 10.5 | 10.7 | 10.7 | -0.4 (-3.60%) | 21,100 |
28 Jul 2005 | USD | 11.1 | 11.1 | 11.1 | 11.1 | 11.1 | 0.0 (0.0%) | 0 |
27 Jul 2005 | USD | 11.75 | 11.75 | 10.2 | 11.1 | 11.1 | +0.3 (+2.78%) | 31,200 |