Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2005 | USD | 8.35 | 8.35 | 8.2 | 8.255 | 8.255 | -0.045 (-0.54%) | 110,797 |
26 Dec 2005 | USD | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 8.5 | 8.5 | 8.29 | 8.3 | 8.3 | -0.04 (-0.48%) | 479,905 |
22 Dec 2005 | USD | 8.29 | 8.42 | 8.29 | 8.34 | 8.34 | +0.05 (+0.60%) | 208,425 |
21 Dec 2005 | USD | 8.39 | 8.44 | 8.29 | 8.29 | 8.29 | -0.11 (-1.31%) | 117,383 |
20 Dec 2005 | USD | 8.41 | 8.45 | 8.35 | 8.4 | 8.4 | +0.19 (+2.31%) | 233,441 |
19 Dec 2005 | USD | 8.24 | 8.42 | 8.2 | 8.21 | 8.21 | -0.08 (-0.97%) | 150,345 |
16 Dec 2005 | USD | 8.32 | 8.36 | 8.28 | 8.29 | 8.29 | 0.0 (0.0%) | 189,228 |
15 Dec 2005 | USD | 8.24 | 8.39 | 8.24 | 8.29 | 8.29 | +0.02 (+0.24%) | 386,335 |
14 Dec 2005 | USD | 8.21 | 8.3 | 8.21 | 8.27 | 8.27 | +0.12 (+1.47%) | 158,251 |
13 Dec 2005 | USD | 8.02 | 8.18 | 8.02 | 8.15 | 8.15 | +0.16 (+2.00%) | 50,446 |
12 Dec 2005 | USD | 7.87 | 8.04 | 7.87 | 7.99 | 7.99 | +0.14 (+1.78%) | 97,021 |
9 Dec 2005 | USD | 7.75 | 7.88 | 7.75 | 7.85 | 7.85 | -0.02 (-0.25%) | 125,338 |
8 Dec 2005 | USD | 7.75 | 7.99 | 7.75 | 7.87 | 7.87 | +0.07 (+0.90%) | 20,472 |
7 Dec 2005 | USD | 7.99 | 7.99 | 7.74 | 7.8 | 7.8 | -0.09 (-1.14%) | 16,292 |
6 Dec 2005 | USD | 7.74 | 7.91 | 7.74 | 7.89 | 7.89 | +0.12 (+1.54%) | 27,401 |
5 Dec 2005 | USD | 7.95 | 7.95 | 7.71 | 7.77 | 7.77 | -0.19 (-2.39%) | 53,996 |
2 Dec 2005 | USD | 8 | 8.01 | 7.87 | 7.96 | 7.96 | -0.03 (-0.38%) | 53,762 |
1 Dec 2005 | USD | 8.01 | 8.08 | 7.87 | 7.99 | 7.99 | -0.01 (-0.13%) | 8,302 |
30 Nov 2005 | USD | 8 | 8.09 | 7.97 | 8 | 8 | 0.0 (0.0%) | 30,552 |
29 Nov 2005 | USD | 7.99 | 8.1 | 7.99 | 8 | 8 | +0.02 (+0.25%) | 173,434 |
28 Nov 2005 | USD | 7.96 | 8.09 | 7.96 | 7.98 | 7.98 | -0.02 (-0.25%) | 125,194 |
25 Nov 2005 | USD | 8.01 | 8.07 | 8 | 8 | 8 | -0.09 (-1.11%) | 10,661 |
24 Nov 2005 | USD | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 8.09 | 8.12 | 8.02 | 8.09 | 8.09 | +0.09 (+1.13%) | 163,158 |
22 Nov 2005 | USD | 8.0599 | 8.09 | 7.95 | 8 | 8 | -0.09 (-1.11%) | 95,834 |
21 Nov 2005 | USD | 8.11 | 8.13 | 8.01 | 8.09 | 8.09 | 0.0 (0.0%) | 57,931 |
18 Nov 2005 | USD | 8.1 | 8.11 | 8.0201 | 8.09 | 8.09 | +0.05 (+0.62%) | 125,196 |
17 Nov 2005 | USD | 8.18 | 8.21 | 8 | 8.04 | 8.04 | +0.17 (+2.16%) | 26,211 |
16 Nov 2005 | USD | 7.74 | 8.08 | 7.74 | 7.87 | 7.87 | +0.2 (+2.61%) | 21,861 |