Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2006 | USD | 10.42 | 10.439 | 10.25 | 10.31 | 10.31 | -0.08 (-0.77%) | 261,664 |
24 Jan 2006 | USD | 10.35 | 10.44 | 10.33 | 10.39 | 10.39 | +0.07 (+0.68%) | 239,967 |
23 Jan 2006 | USD | 10.3 | 10.39 | 10.241 | 10.32 | 10.32 | +0.07 (+0.68%) | 269,222 |
20 Jan 2006 | USD | 10.32 | 10.38 | 10.23 | 10.25 | 10.25 | -0.01 (-0.10%) | 322,050 |
19 Jan 2006 | USD | 10.33 | 10.35 | 10.21 | 10.26 | 10.26 | -0.02 (-0.19%) | 872,024 |
18 Jan 2006 | USD | 10.2 | 10.32 | 10.2 | 10.28 | 10.28 | +0.01 (+0.10%) | 709,004 |
17 Jan 2006 | USD | 10.21 | 10.36 | 10.1699 | 10.27 | 10.27 | -0.04 (-0.39%) | 564,782 |
16 Jan 2006 | USD | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 10.399 | 10.46 | 10.17 | 10.31 | 10.31 | -0.05 (-0.48%) | 594,454 |
12 Jan 2006 | USD | 10.3 | 10.4 | 10.3 | 10.36 | 10.36 | +0.02 (+0.19%) | 599,294 |
11 Jan 2006 | USD | 10.47 | 10.51 | 10.31 | 10.34 | 10.34 | -0.11 (-1.05%) | 875,511 |
10 Jan 2006 | USD | 10.77 | 10.87 | 10.42 | 10.45 | 10.45 | -0.38 (-3.51%) | 1,136,549 |
9 Jan 2006 | USD | 10.69 | 10.97 | 10.61 | 10.83 | 10.83 | +0.22 (+2.07%) | 1,364,461 |
6 Jan 2006 | USD | 10.9 | 11 | 10.56 | 10.61 | 10.61 | +0.07 (+0.66%) | 479,938 |
5 Jan 2006 | USD | 10.43 | 10.65 | 10.4279 | 10.54 | 10.54 | +0.08 (+0.76%) | 363,063 |
4 Jan 2006 | USD | 10.67 | 10.7 | 10.37 | 10.46 | 10.46 | -0.2 (-1.88%) | 673,615 |
3 Jan 2006 | USD | 10.4 | 10.72 | 10.24 | 10.66 | 10.66 | +0.31 (+3.00%) | 854,683 |
2 Jan 2006 | USD | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 10.55 | 10.59 | 10.25 | 10.35 | 10.35 | -0.25 (-2.36%) | 1,039,037 |
29 Dec 2005 | USD | 10.68 | 10.75 | 10.58 | 10.6 | 10.6 | -0.13 (-1.21%) | 735,609 |
28 Dec 2005 | USD | 10.95 | 10.96 | 10.69 | 10.73 | 10.73 | -0.12 (-1.11%) | 476,291 |
27 Dec 2005 | USD | 10.85 | 11.06 | 10.84 | 10.85 | 10.85 | -0.02 (-0.18%) | 449,466 |
26 Dec 2005 | USD | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 10.86 | 10.98 | 10.81 | 10.87 | 10.87 | +0.06 (+0.56%) | 161,861 |
22 Dec 2005 | USD | 10.85 | 10.96 | 10.72 | 10.81 | 10.81 | +0.04 (+0.37%) | 244,468 |
21 Dec 2005 | USD | 10.88 | 11 | 10.67 | 10.77 | 10.77 | -0.03 (-0.28%) | 598,163 |
20 Dec 2005 | USD | 10.9 | 10.95 | 10.72 | 10.8 | 10.8 | -0.12 (-1.10%) | 317,699 |
19 Dec 2005 | USD | 10.99 | 11.22 | 10.84 | 10.92 | 10.92 | +0.01 (+0.09%) | 758,390 |
16 Dec 2005 | USD | 10.93 | 10.96 | 10.8 | 10.91 | 10.91 | +0.09 (+0.83%) | 709,906 |
15 Dec 2005 | USD | 10.79 | 10.93 | 10.69 | 10.82 | 10.82 | +0.06 (+0.56%) | 516,939 |