Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2005 | USD | 5.158 | 5.325 | 5.058 | 5.158 | 5.158 | +0.003 (+0.06%) | 14,750 |
13 Dec 2005 | USD | 5.155 | 5.31 | 5.112 | 5.155 | 5.155 | -0.265 (-4.89%) | 52,594 |
12 Dec 2005 | USD | 5.42 | 5.6 | 5.36 | 5.42 | 5.42 | +0.343 (+6.76%) | 104,776 |
9 Dec 2005 | USD | 5.077 | 5.14 | 4.864 | 5.077 | 5.077 | +0.242 (+5.01%) | 67,875 |
8 Dec 2005 | USD | 4.835 | 4.9364 | 4.744 | 4.835 | 4.835 | +0.131 (+2.78%) | 17,900 |
7 Dec 2005 | USD | 4.704 | 4.8794 | 4.703 | 4.704 | 4.704 | +0.034 (+0.73%) | 114,600 |
6 Dec 2005 | USD | 4.67 | 4.916 | 4.665 | 4.67 | 4.67 | +0.489 (+11.70%) | 33,670 |
5 Dec 2005 | USD | 4.181 | 4.2422 | 4.047 | 4.181 | 4.181 | +0.154 (+3.82%) | 68,200 |
2 Dec 2005 | USD | 4.027 | 4.08 | 4.027 | 4.027 | 4.027 | -0.049 (-1.21%) | 38,950 |
1 Dec 2005 | USD | 4.0762 | 4.092 | 4 | 4.0762 | 4.0762 | +0.088 (+2.21%) | 47,700 |
30 Nov 2005 | USD | 3.988 | 4.116 | 3.988 | 3.988 | 3.988 | -0.16 (-3.86%) | 4,400 |
29 Nov 2005 | USD | 4.148 | 4.1774 | 4.12 | 4.148 | 4.148 | +0.012 (+0.29%) | 12,100 |
28 Nov 2005 | USD | 4.136 | 4.246 | 4.136 | 4.136 | 4.136 | -0.099 (-2.34%) | 8,347 |
25 Nov 2005 | USD | 4.235 | 4.235 | 4.154 | 4.235 | 4.235 | +0.155 (+3.80%) | 4,825 |
24 Nov 2005 | USD | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 4.08 | 4.08 | 3.997 | 4.08 | 4.08 | +0.075 (+1.87%) | 5,325 |
22 Nov 2005 | USD | 4.005 | 4.17 | 3.872 | 4.005 | 4.005 | +0.302 (+8.16%) | 81,325 |
21 Nov 2005 | USD | 3.703 | 3.8084 | 3.703 | 3.703 | 3.703 | +0.023 (+0.63%) | 24,100 |
18 Nov 2005 | USD | 3.68 | 3.9281 | 3.68 | 3.68 | 3.68 | -0.002 (-0.05%) | 5,100 |
17 Nov 2005 | USD | 3.682 | 3.88 | 3.682 | 3.682 | 3.682 | -0.005 (-0.14%) | 21,706 |
16 Nov 2005 | USD | 3.687 | 3.729 | 3.604 | 3.687 | 3.687 | +0.131 (+3.67%) | 28,150 |
15 Nov 2005 | USD | 3.5565 | 3.5565 | 3.512 | 3.5565 | 3.5565 | -0.243 (-6.41%) | 7,100 |
14 Nov 2005 | USD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | +0.03 (+0.80%) | 2,000 |
11 Nov 2005 | USD | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | +0.041 (+1.10%) | 600 |
10 Nov 2005 | USD | 3.729 | 3.763 | 3.729 | 3.729 | 3.729 | -0.001 (-0.03%) | 2,050 |
9 Nov 2005 | USD | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0 (0.0%) | 0 |
8 Nov 2005 | USD | 3.73 | 3.788 | 3.705 | 3.73 | 3.73 | -0.076 (-2.00%) | 24,800 |
7 Nov 2005 | USD | 3.806 | 3.806 | 3.713 | 3.806 | 3.806 | +0.034 (+0.90%) | 2,400 |
4 Nov 2005 | USD | 3.772 | 3.831 | 3.772 | 3.772 | 3.772 | +0.031 (+0.82%) | 12,900 |
3 Nov 2005 | USD | 3.7414 | 3.8007 | 3.7414 | 3.7414 | 3.7414 | -0.101 (-2.62%) | 17,000 |