Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2005 | USD | 1.9 | 1.9 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 29,800 |
14 Dec 2005 | USD | 1.85 | 1.9 | 1.7 | 1.9 | 1.9 | +0.03 (+1.60%) | 53,600 |
13 Dec 2005 | USD | 1.87 | 1.87 | 1.8 | 1.87 | 1.87 | -0.02 (-1.06%) | 47,680 |
12 Dec 2005 | USD | 1.85 | 1.9 | 1.8 | 1.89 | 1.89 | +0.14 (+8.00%) | 35,296 |
9 Dec 2005 | USD | 1.85 | 1.85 | 1.69 | 1.75 | 1.75 | +0.02 (+1.16%) | 12,900 |
8 Dec 2005 | USD | 1.67 | 1.75 | 1.65 | 1.73 | 1.73 | -0.02 (-1.14%) | 14,150 |
7 Dec 2005 | USD | 1.44 | 1.75 | 1.42 | 1.75 | 1.75 | +0.31 (+21.53%) | 14,106 |
6 Dec 2005 | USD | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 16,884 |
5 Dec 2005 | USD | 1.55 | 1.59 | 1.42 | 1.42 | 1.42 | -0.17 (-10.69%) | 11,922 |
2 Dec 2005 | USD | 1.6 | 1.6 | 1.45 | 1.59 | 1.59 | +0.14 (+9.66%) | 20,260 |
1 Dec 2005 | USD | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -0.06 (-3.97%) | 7,800 |
30 Nov 2005 | USD | 1.59 | 1.59 | 1.51 | 1.51 | 1.51 | -0.09 (-5.63%) | 6,500 |
29 Nov 2005 | USD | 1.6 | 1.6 | 1.55 | 1.6 | 1.6 | -0.05 (-3.03%) | 12,250 |
28 Nov 2005 | USD | 1.6 | 1.65 | 1.6 | 1.65 | 1.65 | +0.05 (+3.13%) | 6,950 |
25 Nov 2005 | USD | 1.65 | 1.7 | 1.6 | 1.6 | 1.6 | +0.09 (+5.96%) | 16,000 |
24 Nov 2005 | USD | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 1.51 | 1.55 | 1.51 | 1.51 | 1.51 | -0.09 (-5.63%) | 7,000 |
22 Nov 2005 | USD | 1.62 | 1.62 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 3,850 |
21 Nov 2005 | USD | 1.6 | 1.66 | 1.55 | 1.62 | 1.62 | -0.07 (-4.14%) | 29,700 |
18 Nov 2005 | USD | 1.7 | 1.7 | 1.66 | 1.69 | 1.69 | 0.0 (0.0%) | 12,500 |
17 Nov 2005 | USD | 1.65 | 1.7 | 1.65 | 1.69 | 1.69 | -0.01 (-0.59%) | 11,500 |
16 Nov 2005 | USD | 1.66 | 1.7 | 1.6 | 1.7 | 1.7 | 0.0 (0.0%) | 9,912 |
15 Nov 2005 | USD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 750 |
14 Nov 2005 | USD | 1.8 | 1.8 | 1.68 | 1.7 | 1.7 | -0.1 (-5.56%) | 18,470 |
11 Nov 2005 | USD | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
10 Nov 2005 | USD | 1.8 | 2 | 1.75 | 1.8 | 1.8 | +0.1 (+5.88%) | 14,118 |
9 Nov 2005 | USD | 1.8 | 1.8 | 1.7 | 1.7 | 1.7 | -0.05 (-2.86%) | 8,421 |
8 Nov 2005 | USD | 1.8 | 1.8 | 1.75 | 1.75 | 1.75 | -0.15 (-7.89%) | 2,000 |
7 Nov 2005 | USD | 1.95 | 2 | 1.85 | 1.9 | 1.9 | +0.13 (+7.34%) | 25,842 |
4 Nov 2005 | USD | 1.7 | 1.85 | 1.7 | 1.77 | 1.77 | +0.07 (+4.12%) | 48,910 |