Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2005 | USD | 1.51 | 1.51 | 1.35 | 1.47 | 8.82 | +0.01 (+0.68%) | 21,800 |
13 Sep 2005 | USD | 1.51 | 1.51 | 1.45 | 1.46 | 8.76 | -0.042 (-2.76%) | 11,300 |
12 Sep 2005 | USD | 1.5 | 1.55 | 1.41 | 1.5015 | 9.009 | +0.002 (+0.10%) | 13,400 |
9 Sep 2005 | USD | 1.51 | 1.55 | 1.5 | 1.5 | 9 | 0.0 (0.0%) | 6,700 |
8 Sep 2005 | USD | 1.52 | 1.54 | 1.42 | 1.5 | 9 | -0.021 (-1.41%) | 13,400 |
7 Sep 2005 | USD | 1.5 | 1.55 | 1.45 | 1.5215 | 9.129 | +0.002 (+0.10%) | 5,300 |
6 Sep 2005 | USD | 1.58 | 1.59 | 1.52 | 1.52 | 9.12 | -0.06 (-3.80%) | 20,500 |
5 Sep 2005 | USD | 1.58 | 1.58 | 1.58 | 1.58 | 9.48 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 1.5 | 1.61 | 1.5 | 1.58 | 9.48 | 0.0 (0.0%) | 15,000 |
1 Sep 2005 | USD | 1.55 | 1.6 | 1.55 | 1.58 | 9.48 | -0.01 (-0.63%) | 4,900 |
31 Aug 2005 | USD | 1.55 | 1.62 | 1.55 | 1.59 | 9.54 | 0.0 (0.0%) | 2,800 |
30 Aug 2005 | USD | 1.5 | 1.62 | 1.5 | 1.59 | 9.54 | +0.04 (+2.58%) | 12,000 |
29 Aug 2005 | USD | 1.56 | 1.56 | 1.5 | 1.55 | 9.3 | -0.01 (-0.64%) | 3,600 |
26 Aug 2005 | USD | 1.6 | 1.62 | 1.5 | 1.56 | 9.36 | -0.04 (-2.50%) | 9,500 |
25 Aug 2005 | USD | 1.58 | 1.6 | 1.58 | 1.6 | 9.6 | +0.02 (+1.27%) | 4,700 |
24 Aug 2005 | USD | 1.6 | 1.61 | 1.58 | 1.58 | 9.48 | -0.021 (-1.34%) | 8,100 |
23 Aug 2005 | USD | 1.6 | 1.61 | 1.59 | 1.6015 | 9.609 | +0.002 (+0.09%) | 19,700 |
22 Aug 2005 | USD | 1.6 | 1.64 | 1.6 | 1.6 | 9.6 | 0.0 (0.0%) | 8,300 |
19 Aug 2005 | USD | 1.63 | 1.63 | 1.5 | 1.6 | 9.6 | +0.024 (+1.52%) | 28,700 |
18 Aug 2005 | USD | 1.56 | 1.58 | 1.55 | 1.576 | 9.456 | -0.024 (-1.50%) | 5,200 |
17 Aug 2005 | USD | 1.6 | 1.6 | 1.57 | 1.6 | 9.6 | +0.1 (+6.67%) | 8,100 |
16 Aug 2005 | USD | 1.45 | 1.5 | 1.44 | 1.5 | 9 | +0.06 (+4.17%) | 8,300 |
15 Aug 2005 | USD | 1.46 | 1.46 | 1.4 | 1.44 | 8.64 | -0.03 (-2.04%) | 6,200 |
12 Aug 2005 | USD | 1.5 | 1.5 | 1.45 | 1.47 | 8.82 | +0.02 (+1.38%) | 12,800 |
11 Aug 2005 | USD | 1.55 | 1.55 | 1.3 | 1.45 | 8.7 | -0.06 (-3.97%) | 29,000 |
10 Aug 2005 | USD | 1.51 | 1.51 | 1.51 | 1.51 | 9.06 | -0.03 (-1.95%) | 700 |
9 Aug 2005 | USD | 1.56 | 1.56 | 1.5 | 1.54 | 9.24 | -0.02 (-1.28%) | 3,900 |
8 Aug 2005 | USD | 1.55 | 1.57 | 1.55 | 1.56 | 9.36 | -0.01 (-0.64%) | 1,900 |
5 Aug 2005 | USD | 1.64 | 1.64 | 1.56 | 1.57 | 9.42 | -0.01 (-0.63%) | 44,800 |
4 Aug 2005 | USD | 1.59 | 1.6 | 1.57 | 1.58 | 9.48 | 0.0 (0.0%) | 19,700 |