Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2005 | USD | 11.65 | 12 | 11.424 | 11.8 | 11.8 | +0.15 (+1.29%) | 278,607 |
12 May 2005 | USD | 11.43 | 11.75 | 11.43 | 11.65 | 11.65 | +0.13 (+1.13%) | 139,850 |
11 May 2005 | USD | 11.46 | 11.57 | 11.43 | 11.52 | 11.52 | 0.0 (0.0%) | 152,108 |
10 May 2005 | USD | 11.5 | 11.53 | 11.41 | 11.52 | 11.52 | +0.02 (+0.17%) | 261,744 |
9 May 2005 | USD | 11.45 | 11.65 | 11.43 | 11.5 | 11.5 | 0.0 (0.0%) | 362,015 |
6 May 2005 | USD | 11.49 | 11.68 | 11.39 | 11.5 | 11.5 | -0.09 (-0.78%) | 194,022 |
5 May 2005 | USD | 11.57 | 11.9 | 11.43 | 11.59 | 11.59 | +0.32 (+2.84%) | 416,423 |
4 May 2005 | USD | 11.5 | 11.5 | 11.26 | 11.27 | 11.27 | -0.23 (-2%) | 129,284 |
3 May 2005 | USD | 11.5 | 11.5 | 11.348 | 11.5 | 11.5 | +0.18 (+1.59%) | 67,295 |
2 May 2005 | USD | 11.49 | 11.63 | 11.32 | 11.32 | 11.32 | -0.11 (-0.96%) | 80,063 |
29 Apr 2005 | USD | 10.97 | 11.5 | 10.93 | 11.43 | 11.43 | +0.34 (+3.07%) | 79,648 |
28 Apr 2005 | USD | 11.42 | 11.5 | 11 | 11.09 | 11.09 | -0.33 (-2.89%) | 76,636 |
27 Apr 2005 | USD | 11.53 | 11.75 | 11.4 | 11.42 | 11.42 | -0.11 (-0.95%) | 261,006 |
26 Apr 2005 | USD | 11.01 | 11.9 | 10.11 | 11.53 | 11.53 | +0.52 (+4.72%) | 460,373 |
25 Apr 2005 | USD | 10.63 | 11.15 | 10.62 | 11.01 | 11.01 | +0.27 (+2.51%) | 191,840 |
22 Apr 2005 | USD | 10.59 | 10.76 | 10.59 | 10.74 | 10.74 | +0.01 (+0.09%) | 122,236 |
21 Apr 2005 | USD | 10.7 | 10.8 | 10.64 | 10.73 | 10.73 | +0.05 (+0.47%) | 67,985 |
20 Apr 2005 | USD | 10.31 | 10.71 | 10.31 | 10.68 | 10.68 | +0.27 (+2.59%) | 45,998 |
19 Apr 2005 | USD | 10.23 | 10.53 | 10.22 | 10.41 | 10.41 | +0.08 (+0.77%) | 58,956 |
18 Apr 2005 | USD | 10.5 | 10.689 | 10.11 | 10.33 | 10.33 | -0.4 (-3.73%) | 58,746 |
15 Apr 2005 | USD | 10.5 | 10.75 | 10.4 | 10.73 | 10.73 | +0.25 (+2.39%) | 87,962 |
14 Apr 2005 | USD | 10.5 | 10.74 | 10.48 | 10.48 | 10.48 | -0.21 (-1.96%) | 91,204 |
13 Apr 2005 | USD | 10.61 | 10.92 | 10.57 | 10.69 | 10.69 | +0.09 (+0.85%) | 41,022 |
12 Apr 2005 | USD | 10.7 | 10.8 | 10.26 | 10.6 | 10.6 | -0.21 (-1.94%) | 67,943 |
11 Apr 2005 | USD | 10.75 | 11 | 10.72 | 10.81 | 10.81 | +0.01 (+0.09%) | 86,882 |
8 Apr 2005 | USD | 10.8 | 10.94 | 10.56 | 10.8 | 10.8 | -0.03 (-0.28%) | 40,383 |
7 Apr 2005 | USD | 10.84 | 10.84 | 10.45 | 10.83 | 10.83 | +0.11 (+1.03%) | 58,372 |
6 Apr 2005 | USD | 10.5 | 10.87 | 10.481 | 10.72 | 10.72 | +0.09 (+0.85%) | 76,529 |
5 Apr 2005 | USD | 10.7 | 10.82 | 10.47 | 10.63 | 10.63 | +0.08 (+0.76%) | 56,287 |
4 Apr 2005 | USD | 10.87 | 10.87 | 10.34 | 10.55 | 10.55 | -0.17 (-1.59%) | 119,747 |