Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2005 | USD | 5.8 | 6 | 5.8 | 6 | 6 | 0.0 (0.0%) | 24,701 |
12 Dec 2005 | USD | 6.03 | 6.038 | 5.81 | 6 | 6 | -0.16 (-2.60%) | 28,491 |
9 Dec 2005 | USD | 5.95 | 6.25 | 5.91 | 6.16 | 6.16 | +0.11 (+1.82%) | 19,353 |
8 Dec 2005 | USD | 6.03 | 6.07 | 5.73 | 6.05 | 6.05 | -0.08 (-1.31%) | 60,400 |
7 Dec 2005 | USD | 6.09 | 6.24 | 6.01 | 6.13 | 6.13 | -0.09 (-1.45%) | 20,780 |
6 Dec 2005 | USD | 5.91 | 6.25 | 5.91 | 6.22 | 6.22 | -0.06 (-0.96%) | 13,335 |
5 Dec 2005 | USD | 6.21 | 6.3699 | 6.15 | 6.28 | 6.28 | -0.06 (-0.95%) | 18,489 |
2 Dec 2005 | USD | 6 | 6.34 | 5.97 | 6.34 | 6.34 | +0.28 (+4.62%) | 65,913 |
1 Dec 2005 | USD | 6 | 6.1 | 5.56 | 6.06 | 6.06 | +0.12 (+2.02%) | 40,443 |
30 Nov 2005 | USD | 5.958 | 5.98 | 5.772 | 5.94 | 5.94 | -0.12 (-1.98%) | 95,587 |
29 Nov 2005 | USD | 5.85 | 6.06 | 5.85 | 6.06 | 6.06 | +0.01 (+0.17%) | 25,097 |
28 Nov 2005 | USD | 6 | 6.05 | 5.93 | 6.05 | 6.05 | +0.07 (+1.17%) | 9,073 |
25 Nov 2005 | USD | 5.87 | 6.02 | 5.86 | 5.98 | 5.98 | -0.01 (-0.17%) | 5,852 |
24 Nov 2005 | USD | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 6 | 6.14 | 5.91 | 5.99 | 5.99 | -0.01 (-0.17%) | 31,996 |
22 Nov 2005 | USD | 5.51 | 6.08 | 5.51 | 6 | 6 | +0.26 (+4.53%) | 35,170 |
21 Nov 2005 | USD | 5.49 | 5.83 | 5.36 | 5.74 | 5.74 | -0.01 (-0.17%) | 66,037 |
18 Nov 2005 | USD | 5.58 | 5.99 | 5.46 | 5.75 | 5.75 | +0.28 (+5.12%) | 52,489 |
17 Nov 2005 | USD | 5.44 | 5.55 | 5.35 | 5.47 | 5.47 | -0.02 (-0.36%) | 47,787 |
16 Nov 2005 | USD | 5.69 | 5.79 | 5.41 | 5.49 | 5.49 | -0.3 (-5.18%) | 60,064 |
15 Nov 2005 | USD | 5.89 | 5.96 | 5.7128 | 5.79 | 5.79 | -0.16 (-2.69%) | 31,098 |
14 Nov 2005 | USD | 6.299 | 6.299 | 5.81 | 5.95 | 5.95 | -0.27 (-4.34%) | 31,124 |
11 Nov 2005 | USD | 5.9 | 6.36 | 5.81 | 6.22 | 6.22 | +0.22 (+3.67%) | 28,234 |
10 Nov 2005 | USD | 6.23 | 6.29 | 5.99 | 6 | 6 | -0.34 (-5.36%) | 54,536 |
9 Nov 2005 | USD | 6.7 | 6.79 | 6.32 | 6.34 | 6.34 | -0.39 (-5.79%) | 70,699 |
8 Nov 2005 | USD | 6.97 | 6.97 | 6.32 | 6.73 | 6.73 | -0.17 (-2.46%) | 27,529 |
7 Nov 2005 | USD | 6.19 | 6.99 | 6.19 | 6.9 | 6.9 | +0.48 (+7.48%) | 37,377 |
4 Nov 2005 | USD | 6.73 | 6.82 | 6.29 | 6.42 | 6.42 | -0.45 (-6.55%) | 117,953 |
3 Nov 2005 | USD | 6.85 | 6.92 | 6.43 | 6.87 | 6.87 | -0.01 (-0.15%) | 56,549 |
2 Nov 2005 | USD | 6.85 | 6.92 | 6.8 | 6.88 | 6.88 | 0.0 (0.0%) | 85,386 |