Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2005 | USD | 13.57 | 13.66 | 13.54 | 13.61 | 13.61 | +0.1 (+0.74%) | 215,700 |
6 Dec 2005 | USD | 13.52 | 13.61 | 13.49 | 13.51 | 13.51 | +0.17 (+1.27%) | 140,800 |
5 Dec 2005 | USD | 13.39 | 13.44 | 13.29 | 13.34 | 13.34 | +0.06 (+0.45%) | 106,700 |
2 Dec 2005 | USD | 13.27 | 13.35 | 13.24 | 13.28 | 13.28 | +0.25 (+1.92%) | 115,000 |
1 Dec 2005 | USD | 12.91 | 13.11 | 12.91 | 13.03 | 13.03 | +0.19 (+1.48%) | 95,500 |
30 Nov 2005 | USD | 12.8 | 12.93 | 12.79 | 12.84 | 12.84 | -0.02 (-0.16%) | 130,200 |
29 Nov 2005 | USD | 12.94 | 12.97 | 12.81 | 12.86 | 12.86 | -0.1 (-0.77%) | 87,800 |
28 Nov 2005 | USD | 12.88 | 13.07 | 12.88 | 12.96 | 12.96 | +0.02 (+0.15%) | 85,400 |
25 Nov 2005 | USD | 12.98 | 13.03 | 12.9 | 12.94 | 12.94 | -0.02 (-0.15%) | 42,100 |
24 Nov 2005 | USD | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 13 | 13.03 | 12.9 | 12.96 | 12.96 | -0.04 (-0.31%) | 49,700 |
22 Nov 2005 | USD | 12.84 | 13.05 | 12.82 | 13 | 13 | +0.09 (+0.70%) | 80,400 |
21 Nov 2005 | USD | 12.98 | 13.02 | 12.84 | 12.91 | 12.91 | -0.03 (-0.23%) | 83,500 |
18 Nov 2005 | USD | 12.95 | 12.98 | 12.81 | 12.94 | 12.94 | -0.05 (-0.38%) | 81,000 |
17 Nov 2005 | USD | 12.84 | 13.02 | 12.81 | 12.99 | 12.99 | +0.1 (+0.78%) | 59,500 |
16 Nov 2005 | USD | 12.9 | 12.91 | 12.8 | 12.89 | 12.89 | 0.0 (0.0%) | 55,900 |
15 Nov 2005 | USD | 12.89 | 12.94 | 12.85 | 12.89 | 12.89 | -0.11 (-0.85%) | 98,000 |
14 Nov 2005 | USD | 13 | 13.12 | 12.94 | 13 | 13 | +0.07 (+0.54%) | 165,100 |
11 Nov 2005 | USD | 12.91 | 12.98 | 12.88 | 12.93 | 12.93 | +0.11 (+0.86%) | 251,500 |
10 Nov 2005 | USD | 12.8 | 12.85 | 12.72 | 12.82 | 12.82 | -0.03 (-0.23%) | 461,700 |
9 Nov 2005 | USD | 12.75 | 12.89 | 12.74 | 12.85 | 12.85 | +0.06 (+0.47%) | 380,000 |
8 Nov 2005 | USD | 12.75 | 12.86 | 12.74 | 12.79 | 12.79 | +0.06 (+0.47%) | 1,001,200 |
7 Nov 2005 | USD | 12.73 | 12.84 | 12.65 | 12.73 | 12.73 | -0.02 (-0.16%) | 74,700 |
4 Nov 2005 | USD | 12.76 | 12.94 | 12.63 | 12.75 | 12.75 | -0.02 (-0.16%) | 72,300 |
3 Nov 2005 | USD | 12.82 | 12.83 | 12.7 | 12.77 | 12.77 | -0.11 (-0.85%) | 73,900 |
2 Nov 2005 | USD | 12.82 | 12.96 | 12.76 | 12.88 | 12.88 | +0.01 (+0.08%) | 297,200 |
1 Nov 2005 | USD | 12.83 | 13.05 | 12.78 | 12.87 | 12.87 | +0.04 (+0.31%) | 111,500 |
31 Oct 2005 | USD | 12.78 | 12.93 | 12.72 | 12.83 | 12.83 | -0.03 (-0.23%) | 41,900 |
28 Oct 2005 | USD | 12.78 | 12.96 | 12.75 | 12.86 | 12.86 | +0.14 (+1.10%) | 296,400 |
27 Oct 2005 | USD | 12.87 | 13.15 | 12.63 | 12.72 | 12.72 | -0.14 (-1.09%) | 98,600 |