Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2006 | USD | 12.77 | 12.81 | 11.91 | 12.42 | 12.42 | -1.36 (-9.87%) | 901,821 |
10 Jul 2006 | USD | 13.88 | 13.97 | 13.58 | 13.78 | 13.78 | -0.01 (-0.07%) | 188,455 |
7 Jul 2006 | USD | 14.18 | 14.25 | 13.66 | 13.79 | 13.79 | -0.41 (-2.89%) | 218,108 |
6 Jul 2006 | USD | 14.07 | 14.46 | 14.07 | 14.2 | 14.2 | +0.19 (+1.36%) | 203,617 |
5 Jul 2006 | USD | 14.54 | 14.62 | 13.9 | 14.01 | 14.01 | -0.66 (-4.50%) | 205,916 |
4 Jul 2006 | USD | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.0 (0.0%) | 0 |
3 Jul 2006 | USD | 14.55 | 14.9 | 14.45 | 14.67 | 14.67 | +0.2 (+1.38%) | 182,621 |
30 Jun 2006 | USD | 13.95 | 14.74 | 13.74 | 14.47 | 14.47 | +0.56 (+4.03%) | 860,650 |
29 Jun 2006 | USD | 13.6 | 14.08 | 13.5 | 13.91 | 13.91 | +0.84 (+6.43%) | 772,993 |
28 Jun 2006 | USD | 13.3 | 13.37 | 12.74 | 13.07 | 13.07 | -0.14 (-1.06%) | 512,134 |
27 Jun 2006 | USD | 13.91 | 14.07 | 13.13 | 13.21 | 13.21 | -0.67 (-4.83%) | 377,344 |
26 Jun 2006 | USD | 13.83 | 13.98 | 13.5515 | 13.88 | 13.88 | +0.21 (+1.54%) | 303,565 |
23 Jun 2006 | USD | 13.47 | 14.02 | 13.41 | 13.67 | 13.67 | +0.12 (+0.89%) | 189,277 |
22 Jun 2006 | USD | 13.1 | 13.62 | 13.01 | 13.55 | 13.55 | +0.35 (+2.65%) | 294,728 |
21 Jun 2006 | USD | 13.04 | 13.36 | 13.04 | 13.2 | 13.2 | +0.1 (+0.76%) | 350,260 |
20 Jun 2006 | USD | 12.88 | 13.36 | 12.82 | 13.1 | 13.1 | +0.17 (+1.31%) | 154,115 |
19 Jun 2006 | USD | 13.35 | 13.35 | 12.91 | 12.93 | 12.93 | -0.36 (-2.71%) | 183,172 |
16 Jun 2006 | USD | 13.74 | 13.755 | 13.03 | 13.29 | 13.29 | -0.48 (-3.49%) | 761,398 |
15 Jun 2006 | USD | 12.86 | 13.87 | 12.62 | 13.77 | 13.77 | +1.1 (+8.68%) | 339,988 |
14 Jun 2006 | USD | 12.53 | 12.96 | 12.42 | 12.67 | 12.67 | +0.11 (+0.88%) | 277,300 |
13 Jun 2006 | USD | 12.79 | 13.07 | 12.53 | 12.56 | 12.56 | -0.27 (-2.10%) | 425,581 |
12 Jun 2006 | USD | 13.3 | 13.33 | 12.8 | 12.83 | 12.83 | -0.49 (-3.68%) | 411,587 |
9 Jun 2006 | USD | 13.55 | 13.94 | 13.27 | 13.32 | 13.32 | -0.24 (-1.77%) | 674,416 |
8 Jun 2006 | USD | 13.83 | 13.85 | 12.83 | 13.56 | 13.56 | -0.41 (-2.93%) | 1,065,003 |
7 Jun 2006 | USD | 13.92 | 14.48 | 13.77 | 13.97 | 13.97 | +0.05 (+0.36%) | 418,629 |
6 Jun 2006 | USD | 14.11 | 14.142 | 13.21 | 13.92 | 13.92 | -0.1 (-0.71%) | 613,351 |
5 Jun 2006 | USD | 14.81 | 14.9 | 13.93 | 14.02 | 14.02 | -0.9 (-6.03%) | 507,098 |
2 Jun 2006 | USD | 15.31 | 15.38 | 14.71 | 14.92 | 14.92 | -0.16 (-1.06%) | 269,066 |
1 Jun 2006 | USD | 14.74 | 15.3 | 14.74 | 15.08 | 15.08 | +0.47 (+3.22%) | 425,291 |
31 May 2006 | USD | 14.59 | 14.86 | 14.2 | 14.61 | 14.61 | +0.16 (+1.11%) | 866,495 |