Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2005 | USD | 2.4 | 2.4 | 2.26 | 2.4 | 14.4 | -0.05 (-2.04%) | 39,000 |
6 Dec 2005 | USD | 2.4 | 2.51 | 2.4 | 2.45 | 14.7 | -0.05 (-2%) | 52,200 |
5 Dec 2005 | USD | 2.5 | 2.6 | 2.5 | 2.5 | 15 | -0.06 (-2.34%) | 17,900 |
2 Dec 2005 | USD | 2.66 | 2.66 | 2.55 | 2.56 | 15.36 | -0.09 (-3.40%) | 29,100 |
1 Dec 2005 | USD | 2.65 | 2.68 | 2.65 | 2.6501 | 15.9006 | +0.01 (+0.38%) | 17,100 |
30 Nov 2005 | USD | 2.59 | 2.73 | 2.55 | 2.64 | 15.84 | 0.0 (0.0%) | 43,100 |
29 Nov 2005 | USD | 2.58 | 2.66 | 2.5 | 2.64 | 15.84 | +0.06 (+2.32%) | 70,100 |
28 Nov 2005 | USD | 2.61 | 2.69 | 2.55 | 2.5801 | 15.4806 | -0.05 (-1.90%) | 19,600 |
25 Nov 2005 | USD | 2.62 | 2.64 | 2.6 | 2.63 | 15.78 | 0.0 (0.0%) | 5,200 |
24 Nov 2005 | USD | 2.63 | 2.63 | 2.63 | 2.63 | 15.78 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 2.55 | 2.65 | 2.49 | 2.63 | 15.78 | +0.03 (+1.15%) | 30,100 |
22 Nov 2005 | USD | 2.5 | 2.61 | 2.45 | 2.6 | 15.6 | 0.0 (0.0%) | 53,300 |
21 Nov 2005 | USD | 2.79 | 2.79 | 2.6 | 2.6 | 15.6 | -0.13 (-4.76%) | 79,400 |
18 Nov 2005 | USD | 2.79 | 2.8 | 2.7 | 2.73 | 16.38 | -0.04 (-1.44%) | 45,300 |
17 Nov 2005 | USD | 2.55 | 2.79 | 2.531 | 2.7699 | 16.6194 | +0.24 (+9.48%) | 69,200 |
16 Nov 2005 | USD | 2.41 | 2.61 | 2.41 | 2.53 | 15.18 | +0.08 (+3.27%) | 54,500 |
15 Nov 2005 | USD | 2.58 | 2.72 | 2.3 | 2.45 | 14.7 | -0.13 (-5.04%) | 91,100 |
14 Nov 2005 | USD | 3.05 | 3.06 | 2.5 | 2.58 | 15.48 | -0.57 (-18.10%) | 193,800 |
11 Nov 2005 | USD | 3.37 | 3.37 | 3.07 | 3.15 | 18.9 | -0.22 (-6.53%) | 97,600 |
10 Nov 2005 | USD | 3.35 | 3.48 | 3.35 | 3.37 | 20.22 | -0.21 (-5.87%) | 78,700 |
9 Nov 2005 | USD | 3.75 | 3.75 | 3.5 | 3.58 | 21.48 | -0.17 (-4.53%) | 85,300 |
8 Nov 2005 | USD | 3.78 | 3.78 | 3.7 | 3.75 | 22.5 | +0.2 (+5.63%) | 33,400 |
7 Nov 2005 | USD | 3.35 | 3.6 | 3.35 | 3.55 | 21.3 | +0.18 (+5.34%) | 81,200 |
4 Nov 2005 | USD | 3.74 | 3.76 | 3.36 | 3.37 | 20.22 | -0.35 (-9.41%) | 130,400 |
3 Nov 2005 | USD | 3.79 | 3.84 | 3.72 | 3.72 | 22.32 | +0.006 (+0.16%) | 72,400 |
2 Nov 2005 | USD | 3.75 | 3.79 | 3.62 | 3.714 | 22.284 | +0.064 (+1.75%) | 96,800 |
1 Nov 2005 | USD | 3.88 | 3.88 | 3.25 | 3.65 | 21.9 | -0.23 (-5.93%) | 414,200 |
31 Oct 2005 | USD | 3.64 | 3.9 | 3.59 | 3.88 | 23.28 | +0.37 (+10.54%) | 341,300 |
28 Oct 2005 | USD | 3.25 | 3.51 | 3.25 | 3.51 | 21.06 | +0.29 (+9.01%) | 210,900 |
27 Oct 2005 | USD | 3.24 | 3.25 | 3.08 | 3.22 | 19.32 | +0.22 (+7.33%) | 185,800 |