Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2005 | USD | 9.81 | 9.88 | 9.76 | 9.88 | 9.88 | -0.01 (-0.10%) | 16,850 |
26 Oct 2005 | USD | 9.92 | 9.99 | 9.89 | 9.89 | 9.89 | -0.1 (-1.00%) | 14,800 |
25 Oct 2005 | USD | 9.8 | 10 | 9.8 | 9.99 | 9.99 | +0.24 (+2.46%) | 22,916 |
24 Oct 2005 | USD | 9.65 | 9.8 | 9.64 | 9.75 | 9.75 | +0.05 (+0.52%) | 10,400 |
21 Oct 2005 | USD | 9.45 | 9.73 | 9.43 | 9.7 | 9.7 | +0.23 (+2.43%) | 14,409 |
20 Oct 2005 | USD | 9.65 | 9.73 | 9.44 | 9.47 | 9.47 | -0.09 (-0.94%) | 28,683 |
19 Oct 2005 | USD | 9.65 | 9.68 | 9.35 | 9.56 | 9.56 | -0.13 (-1.34%) | 29,883 |
18 Oct 2005 | USD | 9.75 | 9.75 | 9.61 | 9.69 | 9.69 | -0.06 (-0.62%) | 65,240 |
17 Oct 2005 | USD | 10 | 10 | 9.68 | 9.75 | 9.75 | -0.05 (-0.51%) | 19,197 |
14 Oct 2005 | USD | 9.6 | 9.88 | 9.6 | 9.8 | 9.8 | -0.03 (-0.31%) | 10,865 |
13 Oct 2005 | USD | 9.86 | 9.96 | 9.29 | 9.83 | 9.83 | -0.18 (-1.80%) | 30,642 |
12 Oct 2005 | USD | 10.12 | 10.2 | 10 | 10.01 | 10.01 | -0.12 (-1.18%) | 26,556 |
11 Oct 2005 | USD | 10.3 | 10.3 | 10.12 | 10.13 | 10.13 | -0.13 (-1.27%) | 19,344 |
10 Oct 2005 | USD | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.0 (0.0%) | 0 |
7 Oct 2005 | USD | 10.1 | 10.27 | 10.1 | 10.26 | 10.26 | +0.19 (+1.89%) | 22,767 |
6 Oct 2005 | USD | 10.25 | 10.25 | 10.05 | 10.07 | 10.07 | -0.28 (-2.71%) | 38,250 |
5 Oct 2005 | USD | 10.5 | 10.5 | 10.34 | 10.35 | 10.35 | -0.15 (-1.43%) | 25,898 |
4 Oct 2005 | USD | 10.56 | 10.58 | 10.49 | 10.5 | 10.5 | -0.13 (-1.22%) | 38,891 |
3 Oct 2005 | USD | 10.65 | 10.7 | 10.55 | 10.63 | 10.63 | -0.07 (-0.65%) | 85,731 |
30 Sep 2005 | USD | 10.67 | 10.75 | 10.67 | 10.7 | 10.7 | +0.08 (+0.75%) | 39,136 |
29 Sep 2005 | USD | 10.41 | 10.68 | 10.41 | 10.62 | 10.62 | +0.18 (+1.72%) | 114,765 |
28 Sep 2005 | USD | 10.3 | 10.5 | 10.3 | 10.44 | 10.44 | +0.14 (+1.36%) | 57,144 |
27 Sep 2005 | USD | 10.1 | 10.3 | 10.1 | 10.3 | 10.3 | +0.2 (+1.98%) | 33,305 |
26 Sep 2005 | USD | 10 | 10.18 | 10 | 10.1 | 10.1 | -0.03 (-0.30%) | 73,263 |
23 Sep 2005 | USD | 10.31 | 10.31 | 10.13 | 10.13 | 10.13 | -0.27 (-2.60%) | 59,740 |
22 Sep 2005 | USD | 10.48 | 10.49 | 10.32 | 10.4 | 10.4 | -0.08 (-0.76%) | 70,464 |
21 Sep 2005 | USD | 10.52 | 10.58 | 10.38 | 10.48 | 10.48 | -0.04 (-0.38%) | 62,303 |
20 Sep 2005 | USD | 10.61 | 10.65 | 10.52 | 10.52 | 10.52 | -0.16 (-1.50%) | 68,327 |
19 Sep 2005 | USD | 10.65 | 10.68 | 10.6 | 10.68 | 10.68 | +0.05 (+0.47%) | 46,748 |
16 Sep 2005 | USD | 10.68 | 10.72 | 10.6 | 10.63 | 10.63 | -0.03 (-0.28%) | 35,064 |