Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2005 | USD | 15.32 | 15.32 | 14.92 | 15.06 | 15.06 | +0.06 (+0.40%) | 68,401 |
13 Dec 2005 | USD | 15.1 | 15.2 | 14.87 | 15 | 15 | +0.27 (+1.83%) | 99,824 |
12 Dec 2005 | USD | 15.08 | 15.08 | 14.73 | 14.73 | 14.73 | -0.25 (-1.67%) | 52,811 |
9 Dec 2005 | USD | 14.71 | 14.98 | 14.71 | 14.98 | 14.98 | +0.25 (+1.70%) | 6,551 |
8 Dec 2005 | USD | 14.89 | 14.89 | 14.72 | 14.73 | 14.73 | -0.07 (-0.47%) | 6,986 |
7 Dec 2005 | USD | 14.85 | 14.85 | 14.66 | 14.8 | 14.8 | -0.04 (-0.27%) | 31,612 |
6 Dec 2005 | USD | 14.88 | 14.95 | 14.74 | 14.84 | 14.84 | -0.06 (-0.40%) | 31,371 |
5 Dec 2005 | USD | 14.99 | 14.99 | 14.66 | 14.9 | 14.9 | -0.03 (-0.20%) | 36,785 |
2 Dec 2005 | USD | 14.9 | 15.09 | 14.76 | 14.93 | 14.93 | -0.06 (-0.40%) | 11,149 |
1 Dec 2005 | USD | 14.83 | 15.05 | 14.45 | 14.99 | 14.99 | +0.01 (+0.07%) | 43,415 |
30 Nov 2005 | USD | 14 | 15 | 13.69 | 14.98 | 14.98 | +0.94 (+6.70%) | 77,827 |
29 Nov 2005 | USD | 14.05 | 14.1 | 14.01 | 14.04 | 14.04 | -0.06 (-0.43%) | 5,618 |
28 Nov 2005 | USD | 14.31 | 14.5 | 14.1 | 14.1 | 14.1 | -0.18 (-1.26%) | 4,298 |
25 Nov 2005 | USD | 14.05 | 14.3 | 14.05 | 14.28 | 14.28 | +0.05 (+0.35%) | 918 |
24 Nov 2005 | USD | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 14.15 | 14.5 | 14.15 | 14.23 | 14.23 | +0.03 (+0.21%) | 8,208 |
22 Nov 2005 | USD | 14.15 | 14.28 | 14.15 | 14.2 | 14.2 | 0.0 (0.0%) | 12,436 |
21 Nov 2005 | USD | 14.12 | 14.25 | 13.85 | 14.2 | 14.2 | +0.11 (+0.78%) | 14,614 |
18 Nov 2005 | USD | 14.25 | 14.25 | 14.09 | 14.09 | 14.09 | +0.09 (+0.64%) | 4,750 |
17 Nov 2005 | USD | 14.11 | 14.11 | 13.66 | 14 | 14 | -0.24 (-1.69%) | 24,456 |
16 Nov 2005 | USD | 14.2 | 14.39 | 14.05 | 14.24 | 14.24 | -0.01 (-0.07%) | 37,250 |
15 Nov 2005 | USD | 14.3 | 14.3 | 14.16 | 14.25 | 14.25 | +0.06 (+0.42%) | 23,079 |
14 Nov 2005 | USD | 14.03 | 14.2 | 13.97 | 14.19 | 14.19 | +0.04 (+0.28%) | 9,412 |
11 Nov 2005 | USD | 14.17 | 14.2 | 13.97 | 14.15 | 14.15 | -0.18 (-1.26%) | 16,625 |
10 Nov 2005 | USD | 14.74 | 14.74 | 14.064 | 14.33 | 14.33 | -0.31 (-2.12%) | 32,500 |
9 Nov 2005 | USD | 14.15 | 14.9 | 14.14 | 14.64 | 14.64 | +0.506 (+3.58%) | 106,651 |
8 Nov 2005 | USD | 13.9 | 14.134 | 13.9 | 14.134 | 14.134 | +0.134 (+0.96%) | 8,647 |
7 Nov 2005 | USD | 14.04 | 14.04 | 13.89 | 14 | 14 | +0.24 (+1.74%) | 9,660 |
4 Nov 2005 | USD | 14.15 | 14.15 | 13.45 | 13.76 | 13.76 | -0.24 (-1.71%) | 12,800 |
3 Nov 2005 | USD | 13.89 | 14.15 | 13.89 | 14 | 14 | +0.17 (+1.23%) | 23,191 |