Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2005 | USD | 12.14 | 12.19 | 12.07 | 12.13 | 12.13 | -0.01 (-0.08%) | 86,500 |
14 Sep 2005 | USD | 12.2 | 12.22 | 12.13 | 12.14 | 12.14 | -0.09 (-0.74%) | 44,200 |
13 Sep 2005 | USD | 12.26 | 12.3 | 12.21 | 12.23 | 12.23 | -0.18 (-1.45%) | 36,700 |
12 Sep 2005 | USD | 12.41 | 12.46 | 12.33 | 12.41 | 12.41 | -0.17 (-1.35%) | 40,400 |
9 Sep 2005 | USD | 12.53 | 12.62 | 12.5 | 12.58 | 12.58 | +0.03 (+0.24%) | 69,800 |
8 Sep 2005 | USD | 12.56 | 12.6 | 12.51 | 12.55 | 12.55 | -0.02 (-0.16%) | 37,200 |
7 Sep 2005 | USD | 12.5 | 12.62 | 12.49 | 12.57 | 12.57 | +0.12 (+0.96%) | 41,400 |
6 Sep 2005 | USD | 12.47 | 12.5 | 12.42 | 12.45 | 12.45 | +0.07 (+0.57%) | 36,600 |
5 Sep 2005 | USD | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 12.3 | 12.39 | 12.28 | 12.38 | 12.38 | +0.14 (+1.14%) | 34,500 |
1 Sep 2005 | USD | 12.17 | 12.3 | 12.17 | 12.24 | 12.24 | +0.02 (+0.16%) | 37,300 |
31 Aug 2005 | USD | 12 | 12.22 | 11.99 | 12.22 | 12.22 | +0.29 (+2.43%) | 61,800 |
30 Aug 2005 | USD | 11.95 | 11.96 | 11.83 | 11.93 | 11.93 | -0.25 (-2.05%) | 53,900 |
29 Aug 2005 | USD | 12.13 | 12.19 | 12 | 12.18 | 12.18 | +0.05 (+0.41%) | 47,100 |
26 Aug 2005 | USD | 12.18 | 12.23 | 12.1 | 12.13 | 12.13 | -0.06 (-0.49%) | 71,600 |
25 Aug 2005 | USD | 12.16 | 12.23 | 12.13 | 12.19 | 12.19 | +0.01 (+0.08%) | 60,800 |
24 Aug 2005 | USD | 12.2 | 12.27 | 12.12 | 12.18 | 12.18 | -0.44 (-3.49%) | 44,400 |
23 Aug 2005 | USD | 12.47 | 12.62 | 12.45 | 12.62 | 12.62 | +0.13 (+1.04%) | 37,100 |
22 Aug 2005 | USD | 12.57 | 12.58 | 12.37 | 12.49 | 12.49 | -0.09 (-0.72%) | 179,200 |
19 Aug 2005 | USD | 12.54 | 12.61 | 12.33 | 12.58 | 12.58 | +0.11 (+0.88%) | 51,100 |
18 Aug 2005 | USD | 12.47 | 12.51 | 12.4 | 12.47 | 12.47 | 0.0 (0.0%) | 45,300 |
17 Aug 2005 | USD | 12.43 | 12.57 | 12.41 | 12.47 | 12.47 | 0.0 (0.0%) | 174,100 |
16 Aug 2005 | USD | 12.5 | 12.55 | 12.46 | 12.47 | 12.47 | +0.03 (+0.24%) | 74,200 |
15 Aug 2005 | USD | 12.36 | 12.5 | 12.36 | 12.44 | 12.44 | -0.09 (-0.72%) | 53,100 |
12 Aug 2005 | USD | 12.42 | 12.588 | 12.42 | 12.53 | 12.53 | +0.11 (+0.89%) | 379,700 |
11 Aug 2005 | USD | 12.36 | 12.45 | 12.32 | 12.42 | 12.42 | +0.02 (+0.16%) | 34,200 |
10 Aug 2005 | USD | 12.42 | 12.6 | 12.37 | 12.4 | 12.4 | +0.07 (+0.57%) | 51,900 |
9 Aug 2005 | USD | 12.26 | 12.33 | 12.24 | 12.33 | 12.33 | +0.08 (+0.65%) | 38,900 |
8 Aug 2005 | USD | 12.37 | 12.4 | 12.25 | 12.25 | 12.25 | -0.04 (-0.33%) | 56,100 |
5 Aug 2005 | USD | 12.31 | 12.32 | 12.25 | 12.29 | 12.29 | +0.14 (+1.15%) | 66,900 |