Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2005 | USD | 2.79 | 3 | 2.79 | 3 | 18 | +0.26 (+9.49%) | 175,500 |
25 Oct 2005 | USD | 2.69 | 2.75 | 2.68 | 2.74 | 16.44 | +0.11 (+4.18%) | 54,600 |
24 Oct 2005 | USD | 2.65 | 2.69 | 2.62 | 2.63 | 15.78 | +0.08 (+3.14%) | 24,000 |
21 Oct 2005 | USD | 2.74 | 2.74 | 2.55 | 2.55 | 15.3 | -0.16 (-5.90%) | 38,500 |
20 Oct 2005 | USD | 2.75 | 2.75 | 2.7 | 2.71 | 16.26 | -0.04 (-1.45%) | 55,100 |
19 Oct 2005 | USD | 2.6 | 2.75 | 2.57 | 2.75 | 16.5 | +0.15 (+5.77%) | 52,500 |
18 Oct 2005 | USD | 2.59 | 2.6 | 2.56 | 2.6 | 15.6 | +0.02 (+0.78%) | 26,600 |
17 Oct 2005 | USD | 2.6 | 2.62 | 2.51 | 2.58 | 15.48 | +0.07 (+2.79%) | 24,100 |
14 Oct 2005 | USD | 2.68 | 2.68 | 2.48 | 2.51 | 15.06 | -0.09 (-3.46%) | 22,400 |
13 Oct 2005 | USD | 2.7 | 2.7 | 2.5 | 2.6 | 15.6 | +0.15 (+6.12%) | 52,100 |
12 Oct 2005 | USD | 2.47 | 2.51 | 2.35 | 2.45 | 14.7 | -0.04 (-1.61%) | 18,100 |
11 Oct 2005 | USD | 2.4 | 2.6 | 2.38 | 2.49 | 14.94 | +0.13 (+5.51%) | 37,800 |
10 Oct 2005 | USD | 2.35 | 2.67 | 2.33 | 2.36 | 14.16 | +0.02 (+0.85%) | 170,400 |
7 Oct 2005 | USD | 2.3 | 2.39 | 2.25 | 2.34 | 14.04 | +0.06 (+2.63%) | 70,600 |
6 Oct 2005 | USD | 2.27 | 2.28 | 2.11 | 2.28 | 13.68 | +0.03 (+1.33%) | 28,500 |
5 Oct 2005 | USD | 2.23 | 2.27 | 2.2 | 2.25 | 13.5 | +0.02 (+0.90%) | 7,900 |
4 Oct 2005 | USD | 2.24 | 2.33 | 2.2 | 2.23 | 13.38 | +0.02 (+0.90%) | 42,300 |
3 Oct 2005 | USD | 2.28 | 2.28 | 2.1 | 2.21 | 13.26 | -0.08 (-3.49%) | 53,300 |
30 Sep 2005 | USD | 2.15 | 2.44 | 2.14 | 2.29 | 13.74 | +0.24 (+11.71%) | 76,400 |
29 Sep 2005 | USD | 2.03 | 2.12 | 2.03 | 2.05 | 12.3 | +0.02 (+0.99%) | 33,300 |
28 Sep 2005 | USD | 2.03 | 2.15 | 2 | 2.03 | 12.18 | +0.01 (+0.50%) | 34,800 |
27 Sep 2005 | USD | 2.1 | 2.15 | 2 | 2.02 | 12.12 | -0.13 (-6.05%) | 47,600 |
26 Sep 2005 | USD | 2.25 | 2.32 | 2.1 | 2.15 | 12.9 | -0.07 (-3.15%) | 36,000 |
23 Sep 2005 | USD | 2 | 2.37 | 1.96 | 2.22 | 13.32 | +0.23 (+11.56%) | 105,100 |
22 Sep 2005 | USD | 2.12 | 2.17 | 1.91 | 1.99 | 11.94 | -0.13 (-6.13%) | 103,500 |
21 Sep 2005 | USD | 2.32 | 2.32 | 1.9 | 2.12 | 12.72 | -0.24 (-10.17%) | 237,200 |
20 Sep 2005 | USD | 2.7 | 2.78 | 2.3 | 2.36 | 14.16 | -0.36 (-13.24%) | 224,700 |
19 Sep 2005 | USD | 2.84 | 2.9 | 2 | 2.72 | 16.32 | +0.37 (+15.74%) | 595,500 |
16 Sep 2005 | USD | 1.41 | 2.55 | 1.41 | 2.35 | 14.1 | +0.94 (+66.67%) | 584,300 |
15 Sep 2005 | USD | 1.4 | 1.46 | 1.35 | 1.41 | 8.46 | -0.06 (-4.08%) | 14,100 |