Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2006 | USD | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 15.3 | 15.35 | 15.25 | 15.28 | 15.28 | -0.129 (-0.84%) | 128,300 |
29 Dec 2005 | USD | 15.52 | 15.52 | 15.4 | 15.409 | 15.409 | -0.111 (-0.72%) | 62,500 |
28 Dec 2005 | USD | 15.44 | 15.52 | 15.38 | 15.52 | 15.52 | +0.09 (+0.58%) | 66,600 |
27 Dec 2005 | USD | 15.73 | 15.73 | 15.36 | 15.43 | 15.43 | -0.22 (-1.41%) | 229,500 |
26 Dec 2005 | USD | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 15.68 | 15.68 | 15.56 | 15.65 | 15.65 | 0.0 (0.0%) | 76,200 |
22 Dec 2005 | USD | 15.61 | 15.66 | 15.55 | 15.65 | 15.65 | +0.11 (+0.71%) | 112,000 |
21 Dec 2005 | USD | 15.51 | 15.6 | 15.5 | 15.54 | 15.54 | +0.08 (+0.52%) | 181,800 |
20 Dec 2005 | USD | 15.49 | 15.5 | 15.3899 | 15.4599 | 15.4599 | +0.07 (+0.45%) | 130,500 |
19 Dec 2005 | USD | 15.59 | 15.59 | 15.3601 | 15.3899 | 15.3899 | -0.19 (-1.22%) | 161,200 |
16 Dec 2005 | USD | 15.8 | 15.81 | 15.56 | 15.58 | 15.58 | -0.15 (-0.95%) | 205,800 |
15 Dec 2005 | USD | 15.84 | 15.84 | 15.69 | 15.73 | 15.73 | -0.08 (-0.51%) | 193,100 |
14 Dec 2005 | USD | 15.85 | 15.85 | 15.7 | 15.8099 | 15.8099 | +0.08 (+0.51%) | 299,200 |
13 Dec 2005 | USD | 15.67 | 15.85 | 15.65 | 15.73 | 15.73 | +0.06 (+0.38%) | 329,600 |
12 Dec 2005 | USD | 15.75 | 15.8 | 15.59 | 15.67 | 15.67 | +0.1 (+0.64%) | 315,300 |
9 Dec 2005 | USD | 15.59 | 15.74 | 15.47 | 15.57 | 15.57 | +0.05 (+0.32%) | 295,000 |
8 Dec 2005 | USD | 15.45 | 15.58 | 15.439 | 15.52 | 15.52 | +0.08 (+0.52%) | 354,100 |
7 Dec 2005 | USD | 15.6 | 15.62 | 15.42 | 15.44 | 15.44 | -0.16 (-1.03%) | 342,800 |
6 Dec 2005 | USD | 15.47 | 15.69 | 15.47 | 15.6 | 15.6 | 0.0 (0.0%) | 343,700 |