Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2005 | USD | 12.04 | 12.12 | 12.01 | 12.04 | 12.04 | +0.21 (+1.78%) | 83,400 |
8 Dec 2005 | USD | 11.87 | 11.95 | 11.79 | 11.83 | 11.83 | -0.04 (-0.34%) | 169,800 |
7 Dec 2005 | USD | 11.85 | 11.89 | 11.84 | 11.87 | 11.87 | -0.01 (-0.08%) | 77,600 |
6 Dec 2005 | USD | 11.85 | 11.97 | 11.83 | 11.88 | 11.88 | +0.06 (+0.51%) | 144,400 |
5 Dec 2005 | USD | 11.85 | 11.89 | 11.8 | 11.82 | 11.82 | -0.03 (-0.25%) | 326,100 |
2 Dec 2005 | USD | 11.78 | 11.85 | 11.72 | 11.85 | 11.85 | +0.1 (+0.85%) | 62,600 |
1 Dec 2005 | USD | 11.68 | 11.76 | 11.62 | 11.75 | 11.75 | +0.11 (+0.95%) | 93,100 |
30 Nov 2005 | USD | 11.67 | 11.73 | 11.64 | 11.64 | 11.64 | +0.18 (+1.57%) | 61,000 |
29 Nov 2005 | USD | 11.39 | 11.5 | 11.38 | 11.46 | 11.46 | +0.24 (+2.14%) | 130,300 |
28 Nov 2005 | USD | 11.16 | 11.25 | 11.1 | 11.22 | 11.22 | -0.07 (-0.62%) | 84,900 |
25 Nov 2005 | USD | 11.25 | 11.31 | 11.22 | 11.29 | 11.29 | -0.01 (-0.09%) | 37,400 |
24 Nov 2005 | USD | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 11.15 | 11.32 | 11.15 | 11.3 | 11.3 | -0.05 (-0.44%) | 122,900 |
22 Nov 2005 | USD | 11.19 | 11.36 | 11.17 | 11.35 | 11.35 | +0.15 (+1.34%) | 237,800 |
21 Nov 2005 | USD | 11.19 | 11.22 | 11.11 | 11.2 | 11.2 | -0.04 (-0.35%) | 36,000 |
18 Nov 2005 | USD | 11.26 | 11.3 | 11.13 | 11.2399 | 11.2399 | +0.02 (+0.18%) | 135,800 |
17 Nov 2005 | USD | 11.13 | 11.29 | 11.12 | 11.22 | 11.22 | +0.01 (+0.09%) | 153,500 |
16 Nov 2005 | USD | 11.27 | 11.27 | 11.14 | 11.21 | 11.21 | -0.16 (-1.41%) | 42,400 |
15 Nov 2005 | USD | 11.41 | 11.44 | 11.3 | 11.37 | 11.37 | -0.15 (-1.30%) | 46,900 |
14 Nov 2005 | USD | 11.52 | 11.53 | 11.4 | 11.52 | 11.52 | -0.06 (-0.52%) | 76,900 |
11 Nov 2005 | USD | 11.42 | 11.58 | 11.42 | 11.58 | 11.58 | +0.07 (+0.61%) | 21,500 |
10 Nov 2005 | USD | 11.51 | 11.55 | 11.42 | 11.51 | 11.51 | +0.02 (+0.17%) | 93,500 |
9 Nov 2005 | USD | 11.43 | 11.51 | 11.35 | 11.49 | 11.49 | +0.01 (+0.09%) | 35,000 |
8 Nov 2005 | USD | 11.5 | 11.54 | 11.43 | 11.48 | 11.48 | -0.07 (-0.61%) | 23,200 |
7 Nov 2005 | USD | 11.49 | 11.57 | 11.47 | 11.55 | 11.55 | +0.14 (+1.23%) | 33,600 |
4 Nov 2005 | USD | 11.52 | 11.56 | 11.3 | 11.41 | 11.41 | -0.14 (-1.21%) | 95,300 |
3 Nov 2005 | USD | 11.61 | 11.63 | 11.52 | 11.55 | 11.55 | -0.15 (-1.28%) | 68,500 |
2 Nov 2005 | USD | 11.51 | 11.71 | 11.48 | 11.7 | 11.7 | +0.38 (+3.36%) | 107,000 |
1 Nov 2005 | USD | 11.37 | 11.4 | 11.24 | 11.32 | 11.32 | +0.08 (+0.71%) | 155,300 |
31 Oct 2005 | USD | 11.14 | 11.29 | 11.11 | 11.24 | 11.24 | +0.11 (+0.99%) | 97,500 |