Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2005 | USD | 16.5 | 16.97 | 16.5 | 16.93 | 1,788.8237 | +0.47 (+2.86%) | 72,940 |
8 Dec 2005 | USD | 16.49 | 16.58 | 16.29 | 16.46 | 1,739.1635 | -0.09 (-0.54%) | 132,923 |
7 Dec 2005 | USD | 17.48 | 17.48 | 16.52 | 16.55 | 1,748.6729 | -0.54 (-3.16%) | 101,460 |
6 Dec 2005 | USD | 17.52 | 17.75 | 17.08 | 17.09 | 1,805.7293 | +0.39 (+2.34%) | 330,432 |
5 Dec 2005 | USD | 16.6 | 16.93 | 16.6 | 16.7 | 1,764.5219 | -0.15 (-0.89%) | 167,561 |
2 Dec 2005 | USD | 16.64 | 16.94 | 16.6 | 16.85 | 1,780.3709 | +0.26 (+1.57%) | 113,892 |
1 Dec 2005 | USD | 15.63 | 16.96 | 15.63 | 16.59 | 1,752.8993 | +0.93 (+5.94%) | 376,639 |
30 Nov 2005 | USD | 15.35 | 15.8 | 15.17 | 15.66 | 1,654.6355 | +0.26 (+1.69%) | 92,988 |
29 Nov 2005 | USD | 15.75 | 15.84 | 15.25 | 15.4 | 1,627.1639 | -0.29 (-1.85%) | 85,854 |
28 Nov 2005 | USD | 15.74 | 16 | 15.64 | 15.69 | 1,657.8053 | -0.05 (-0.32%) | 67,881 |
25 Nov 2005 | USD | 15.76 | 15.99 | 15.66 | 15.74 | 1,663.0883 | -0.21 (-1.32%) | 124,387 |
24 Nov 2005 | USD | 15.95 | 15.95 | 15.95 | 15.95 | 1,685.2769 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 15.44 | 15.95 | 15.36 | 15.95 | 1,685.2769 | +0.49 (+3.17%) | 69,646 |
22 Nov 2005 | USD | 15.31 | 15.7 | 15.27 | 15.46 | 1,633.5035 | +0.06 (+0.39%) | 150,200 |
21 Nov 2005 | USD | 15.21 | 15.5 | 15 | 15.4 | 1,627.1639 | +0.17 (+1.12%) | 59,979 |
18 Nov 2005 | USD | 15.04 | 15.35 | 14.87 | 15.23 | 1,609.2017 | +0.05 (+0.33%) | 105,528 |
17 Nov 2005 | USD | 14.16 | 15.35 | 14.16 | 15.18 | 1,603.9187 | +1.33 (+9.60%) | 334,139 |
16 Nov 2005 | USD | 13.84 | 13.99 | 13.75 | 13.85 | 1,463.3909 | +0.02 (+0.14%) | 42,613 |
15 Nov 2005 | USD | 13.81 | 13.97 | 13.79 | 13.83 | 1,461.2777 | -0.15 (-1.07%) | 71,815 |
14 Nov 2005 | USD | 14 | 14.17 | 13.86 | 13.98 | 1,477.1267 | +0.12 (+0.87%) | 87,789 |
11 Nov 2005 | USD | 13.83 | 14 | 13.83 | 13.86 | 1,464.4475 | +0.01 (+0.07%) | 46,510 |
10 Nov 2005 | USD | 13.85 | 14.23 | 13.81 | 13.85 | 1,463.3909 | -0.07 (-0.50%) | 54,245 |
9 Nov 2005 | USD | 14.02 | 14.13 | 13.85 | 13.92 | 1,470.7871 | -0.2 (-1.42%) | 50,544 |
8 Nov 2005 | USD | 14.03 | 14.26 | 14.03 | 14.12 | 1,491.9191 | +0.01 (+0.07%) | 179,083 |
7 Nov 2005 | USD | 13.98 | 14.2 | 13.97 | 14.11 | 1,490.8625 | +0.23 (+1.66%) | 109,822 |
4 Nov 2005 | USD | 13.87 | 14.03 | 13.74 | 13.88 | 1,466.5607 | -0.15 (-1.07%) | 182,551 |
3 Nov 2005 | USD | 13.79 | 14.19 | 13.65 | 14.03 | 1,482.4097 | +0.33 (+2.41%) | 108,170 |
2 Nov 2005 | USD | 13.5 | 13.9 | 13.5 | 13.7 | 1,447.5419 | +0.19 (+1.41%) | 61,000 |
1 Nov 2005 | USD | 13.45 | 13.85 | 13.41 | 13.51 | 1,427.4665 | -0.03 (-0.22%) | 54,246 |
31 Oct 2005 | USD | 13.43 | 13.63 | 13.2 | 13.54 | 1,430.6363 | +0.35 (+2.65%) | 49,207 |