Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2005 | USD | 3.47 | 3.79 | 3.47 | 3.55 | 3.55 | +0.3 (+9.23%) | 207,100 |
7 Oct 2005 | USD | 3.189 | 3.25 | 3.1701 | 3.25 | 3.25 | +0.06 (+1.88%) | 11,500 |
6 Oct 2005 | USD | 3.24 | 3.25 | 3.12 | 3.19 | 3.19 | -0.08 (-2.45%) | 48,900 |
5 Oct 2005 | USD | 3.23 | 3.35 | 3.2 | 3.27 | 3.27 | -0.06 (-1.80%) | 30,500 |
4 Oct 2005 | USD | 3.19 | 3.39 | 3.17 | 3.33 | 3.33 | +0.04 (+1.22%) | 19,000 |
3 Oct 2005 | USD | 3.4 | 3.4 | 3.15 | 3.29 | 3.29 | -0.11 (-3.24%) | 7,900 |
30 Sep 2005 | USD | 3.38 | 3.4 | 3.29 | 3.4 | 3.4 | 0.0 (0.0%) | 31,900 |
29 Sep 2005 | USD | 3.45 | 3.49 | 3.36 | 3.4 | 3.4 | 0.0 (0.0%) | 20,100 |
28 Sep 2005 | USD | 3.16 | 3.41 | 3.16 | 3.4 | 3.4 | +0.27 (+8.63%) | 39,900 |
27 Sep 2005 | USD | 3.18 | 3.2 | 3.12 | 3.13 | 3.13 | -0.07 (-2.19%) | 35,700 |
26 Sep 2005 | USD | 3.3 | 3.4 | 3.13 | 3.2 | 3.2 | -0.04 (-1.23%) | 59,600 |
23 Sep 2005 | USD | 3.3 | 3.3 | 3.18 | 3.24 | 3.24 | -0.05 (-1.52%) | 4,600 |
22 Sep 2005 | USD | 3.4 | 3.4 | 3.07 | 3.29 | 3.29 | -0.1 (-2.95%) | 59,500 |
21 Sep 2005 | USD | 3.42 | 3.48 | 3.25 | 3.39 | 3.39 | -0.06 (-1.74%) | 46,000 |
20 Sep 2005 | USD | 3.46 | 3.5 | 3.352 | 3.45 | 3.45 | 0.0 (0.0%) | 77,600 |
19 Sep 2005 | USD | 3.47 | 3.5 | 3.45 | 3.45 | 3.45 | -0.02 (-0.58%) | 23,500 |
16 Sep 2005 | USD | 3.64 | 3.8 | 3.43 | 3.47 | 3.47 | -0.17 (-4.67%) | 243,700 |
15 Sep 2005 | USD | 3.3 | 3.64 | 3.3 | 3.64 | 3.64 | +0.59 (+19.34%) | 323,400 |
14 Sep 2005 | USD | 3.18 | 3.18 | 3.01 | 3.05 | 3.05 | -0.1 (-3.17%) | 406,800 |
13 Sep 2005 | USD | 3.2 | 3.23 | 3.14 | 3.15 | 3.15 | 0.0 (0.0%) | 61,800 |
12 Sep 2005 | USD | 3.05 | 3.23 | 3.05 | 3.15 | 3.15 | +0.09 (+2.94%) | 29,200 |
9 Sep 2005 | USD | 3.1 | 3.14 | 2.98 | 3.06 | 3.06 | +0.02 (+0.66%) | 51,300 |
8 Sep 2005 | USD | 3 | 3.07 | 2.95 | 3.04 | 3.04 | +0.05 (+1.67%) | 91,600 |
7 Sep 2005 | USD | 2.81 | 3.12 | 2.81 | 2.99 | 2.99 | +0.26 (+9.52%) | 250,900 |
6 Sep 2005 | USD | 2.78 | 2.95 | 2.6 | 2.73 | 2.73 | -0.05 (-1.80%) | 87,400 |
5 Sep 2005 | USD | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 2.7 | 2.78 | 2.684 | 2.78 | 2.78 | +0.1 (+3.73%) | 6,100 |
1 Sep 2005 | USD | 2.7 | 2.7 | 2.61 | 2.68 | 2.68 | -0.08 (-2.90%) | 17,100 |
31 Aug 2005 | USD | 2.71 | 2.76 | 2.56 | 2.76 | 2.76 | +0.08 (+2.99%) | 20,400 |
30 Aug 2005 | USD | 2.58 | 2.68 | 2.51 | 2.68 | 2.68 | +0.1 (+3.88%) | 29,000 |