Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2006 | USD | 7.1 | 7.28 | 6.95 | 7.17 | 50.19 | +0.41 (+6.07%) | 165,406 |
2 Jan 2006 | USD | 6.76 | 6.76 | 6.76 | 6.76 | 47.32 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 6.76 | 6.87 | 6.71 | 6.76 | 47.32 | +0.01 (+0.15%) | 24,471 |
29 Dec 2005 | USD | 6.73 | 6.88 | 6.73 | 6.75 | 47.25 | 0.0 (0.0%) | 20,140 |
28 Dec 2005 | USD | 6.8 | 6.83 | 6.75 | 6.75 | 47.25 | -0.05 (-0.74%) | 34,080 |
27 Dec 2005 | USD | 7.02 | 7.06 | 6.78 | 6.8 | 47.6 | -0.17 (-2.44%) | 39,971 |
26 Dec 2005 | USD | 6.97 | 6.97 | 6.97 | 6.97 | 48.79 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 6.9 | 7.02 | 6.9 | 6.97 | 48.79 | +0.08 (+1.16%) | 36,551 |
22 Dec 2005 | USD | 6.86 | 6.95 | 6.83 | 6.89 | 48.23 | +0.02 (+0.29%) | 22,111 |
21 Dec 2005 | USD | 6.88 | 6.91 | 6.79 | 6.87 | 48.09 | +0.11 (+1.63%) | 63,294 |
20 Dec 2005 | USD | 6.76 | 6.95 | 6.74 | 6.76 | 47.32 | +0.02 (+0.30%) | 48,740 |
19 Dec 2005 | USD | 6.99 | 7 | 6.73 | 6.74 | 47.18 | -0.18 (-2.60%) | 38,813 |
16 Dec 2005 | USD | 6.75 | 6.98 | 6.74 | 6.92 | 48.44 | +0.15 (+2.22%) | 77,095 |
15 Dec 2005 | USD | 6.87 | 6.95 | 6.73 | 6.77 | 47.39 | -0.1 (-1.46%) | 30,432 |
14 Dec 2005 | USD | 6.75 | 6.96 | 6.7 | 6.87 | 48.09 | +0.12 (+1.78%) | 65,424 |
13 Dec 2005 | USD | 6.66 | 6.95 | 6.5 | 6.75 | 47.25 | +0.07 (+1.05%) | 69,912 |
12 Dec 2005 | USD | 6.8 | 6.8 | 6.53 | 6.68 | 46.76 | -0.64 (-8.74%) | 286,396 |
9 Dec 2005 | USD | 7.38 | 7.48 | 7.3 | 7.32 | 51.24 | -0.1 (-1.35%) | 26,011 |
8 Dec 2005 | USD | 7.42 | 7.48 | 7.37 | 7.42 | 51.94 | +0.06 (+0.82%) | 31,396 |
7 Dec 2005 | USD | 7.28 | 7.4 | 7.24 | 7.36 | 51.52 | +0.1 (+1.38%) | 25,303 |
6 Dec 2005 | USD | 7.29 | 7.5 | 7.23 | 7.26 | 50.82 | +0.06 (+0.83%) | 28,682 |
5 Dec 2005 | USD | 7.24 | 7.3 | 7.15 | 7.2 | 50.4 | -0.04 (-0.55%) | 28,077 |
2 Dec 2005 | USD | 7.15 | 7.25 | 7.15 | 7.24 | 50.68 | +0.03 (+0.42%) | 29,957 |
1 Dec 2005 | USD | 7.23 | 7.33 | 7.12 | 7.21 | 50.47 | -0.02 (-0.28%) | 43,196 |
30 Nov 2005 | USD | 7.2 | 7.4 | 7.18 | 7.23 | 50.61 | -0.01 (-0.14%) | 30,277 |
29 Nov 2005 | USD | 7.39 | 7.53 | 7.2 | 7.24 | 50.68 | -0.15 (-2.03%) | 25,153 |
28 Nov 2005 | USD | 7.63 | 7.63 | 7.31 | 7.39 | 51.73 | -0.18 (-2.38%) | 32,092 |
25 Nov 2005 | USD | 7.48 | 7.8 | 7.38 | 7.57 | 52.99 | +0.26 (+3.56%) | 37,227 |
24 Nov 2005 | USD | 7.31 | 7.31 | 7.31 | 7.31 | 51.17 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 7.07 | 7.45 | 6.95 | 7.31 | 51.17 | +0.41 (+5.94%) | 117,338 |