Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2006 | USD | 5 | 5.1 | 4.75 | 4.8 | 4.8 | -0.14 (-2.83%) | 59,360 |
23 Jan 2006 | USD | 5.02 | 5.09 | 4.92 | 4.94 | 4.94 | -0.11 (-2.18%) | 61,966 |
20 Jan 2006 | USD | 5.11 | 5.2209 | 4.97 | 5.05 | 5.05 | -0.09 (-1.75%) | 107,563 |
19 Jan 2006 | USD | 5.52 | 5.54 | 5.14 | 5.14 | 5.14 | -0.36 (-6.55%) | 72,181 |
18 Jan 2006 | USD | 5.45 | 5.53 | 5.4 | 5.5 | 5.5 | -0.01 (-0.18%) | 40,285 |
17 Jan 2006 | USD | 5.54 | 5.66 | 5.49 | 5.51 | 5.51 | -0.11 (-1.96%) | 49,103 |
16 Jan 2006 | USD | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 5.52 | 5.72 | 5.52 | 5.62 | 5.62 | +0.07 (+1.26%) | 153,198 |
12 Jan 2006 | USD | 5.66 | 5.74 | 5.54 | 5.55 | 5.55 | -0.11 (-1.94%) | 54,508 |
11 Jan 2006 | USD | 5.78 | 5.78 | 5.66 | 5.66 | 5.66 | -0.13 (-2.25%) | 31,805 |
10 Jan 2006 | USD | 5.88 | 6.09 | 5.7436 | 5.79 | 5.79 | -0.18 (-3.02%) | 55,332 |
9 Jan 2006 | USD | 6 | 6.2 | 5.96 | 5.97 | 5.97 | -0.03 (-0.50%) | 69,228 |
6 Jan 2006 | USD | 5.44 | 6.3 | 5.4024 | 6 | 6 | +0.62 (+11.52%) | 191,406 |
5 Jan 2006 | USD | 5.38 | 5.42 | 5.17 | 5.38 | 5.38 | -0.11 (-2.00%) | 45,095 |
4 Jan 2006 | USD | 4.91 | 5.49 | 4.9 | 5.49 | 5.49 | +0.54 (+10.91%) | 70,843 |
3 Jan 2006 | USD | 4.53 | 5.13 | 4.5 | 4.95 | 4.95 | +0.5 (+11.24%) | 138,188 |
2 Jan 2006 | USD | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 4.79 | 4.89 | 4.36 | 4.45 | 4.45 | -0.29 (-6.12%) | 228,018 |
29 Dec 2005 | USD | 4.94 | 5.08 | 4.68 | 4.74 | 4.74 | -0.24 (-4.82%) | 228,691 |
28 Dec 2005 | USD | 5.21 | 5.262 | 4.94 | 4.98 | 4.98 | -0.26 (-4.96%) | 136,270 |
27 Dec 2005 | USD | 5.4 | 5.536 | 5.18 | 5.24 | 5.24 | -0.108 (-2.02%) | 401,749 |
26 Dec 2005 | USD | 5.348 | 5.348 | 5.348 | 5.348 | 5.348 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 5.07 | 5.46 | 4.86 | 5.348 | 5.348 | +0.288 (+5.69%) | 133,369 |
22 Dec 2005 | USD | 5.21 | 5.27 | 5 | 5.06 | 5.06 | -0.15 (-2.88%) | 172,030 |
21 Dec 2005 | USD | 5.382 | 5.43 | 5.2 | 5.21 | 5.21 | -0.16 (-2.98%) | 77,049 |
20 Dec 2005 | USD | 5.58 | 5.58 | 5.29 | 5.37 | 5.37 | -0.26 (-4.62%) | 57,653 |
19 Dec 2005 | USD | 6.16 | 6.16 | 5.61 | 5.63 | 5.63 | -0.19 (-3.26%) | 65,731 |
16 Dec 2005 | USD | 6.13 | 6.4 | 5.75 | 5.82 | 5.82 | -0.17 (-2.84%) | 60,252 |
15 Dec 2005 | USD | 5.87 | 6.04 | 5.8 | 5.99 | 5.99 | +0.06 (+1.01%) | 37,450 |
14 Dec 2005 | USD | 5.93 | 6.01 | 5.9208 | 5.93 | 5.93 | -0.07 (-1.17%) | 14,951 |