Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2005 | USD | 8.8625 | 9 | 8.4 | 8.82 | 2.205 | -0.01 (-0.11%) | 40,800 |
29 Sep 2005 | USD | 8.55 | 8.9 | 8.36 | 8.83 | 2.2075 | +0.25 (+2.91%) | 54,000 |
28 Sep 2005 | USD | 8.58 | 8.83 | 8.5 | 8.58 | 2.145 | -0.11 (-1.27%) | 63,600 |
27 Sep 2005 | USD | 8.75 | 8.9 | 8.5 | 8.69 | 2.1725 | -0.109 (-1.24%) | 187,600 |
26 Sep 2005 | USD | 9.07 | 9.23 | 8.76 | 8.799 | 2.1997 | -0.591 (-6.29%) | 70,400 |
23 Sep 2005 | USD | 9.2065 | 9.49 | 9 | 9.39 | 2.3475 | +0.26 (+2.85%) | 39,600 |
22 Sep 2005 | USD | 8.91 | 9.18 | 8.9 | 9.13 | 2.2825 | -0.04 (-0.44%) | 157,200 |
21 Sep 2005 | USD | 9.25 | 9.3 | 8.81 | 9.17 | 2.2925 | -0.25 (-2.65%) | 39,200 |
20 Sep 2005 | USD | 9.3 | 9.44 | 9.09 | 9.42 | 2.355 | 0.0 (0.0%) | 38,800 |
19 Sep 2005 | USD | 9.45 | 9.49 | 9.4 | 9.42 | 2.355 | 0.0 (0.0%) | 34,000 |
16 Sep 2005 | USD | 9.5 | 9.7 | 9.25 | 9.42 | 2.355 | -0.28 (-2.89%) | 47,200 |
15 Sep 2005 | USD | 9.5 | 9.73 | 9.32 | 9.7 | 2.425 | +0.2 (+2.11%) | 85,600 |
14 Sep 2005 | USD | 9.44 | 9.5 | 9.31 | 9.5 | 2.375 | +0.046 (+0.49%) | 20,000 |
13 Sep 2005 | USD | 9.66 | 9.72 | 9.31 | 9.454 | 2.3635 | -0.376 (-3.83%) | 22,800 |
12 Sep 2005 | USD | 9.5 | 9.85 | 9.38 | 9.83 | 2.4575 | +0.17 (+1.76%) | 20,800 |
9 Sep 2005 | USD | 9.7 | 9.83 | 9.66 | 9.66 | 2.415 | -0.07 (-0.72%) | 12,400 |
8 Sep 2005 | USD | 9.41 | 9.75 | 9.4 | 9.73 | 2.4325 | +0.2 (+2.10%) | 28,800 |
7 Sep 2005 | USD | 9.5 | 9.67 | 9.4 | 9.53 | 2.3825 | -0.12 (-1.24%) | 36,800 |
6 Sep 2005 | USD | 9.44 | 9.65 | 9.4 | 9.65 | 2.4125 | +0.11 (+1.15%) | 27,600 |
5 Sep 2005 | USD | 9.54 | 9.54 | 9.54 | 9.54 | 2.385 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 9.25 | 9.74 | 9.16 | 9.54 | 2.385 | +0.09 (+0.95%) | 118,800 |
1 Sep 2005 | USD | 9.5 | 9.6 | 9.45 | 9.45 | 2.3625 | -0.15 (-1.56%) | 5,200 |
31 Aug 2005 | USD | 9.28 | 9.6 | 9.28 | 9.6 | 2.4 | +0.18 (+1.91%) | 67,200 |
30 Aug 2005 | USD | 9.49 | 9.5 | 9.306 | 9.42 | 2.355 | -0.08 (-0.84%) | 24,000 |
29 Aug 2005 | USD | 9.28 | 9.6 | 9.25 | 9.5 | 2.375 | +0.05 (+0.53%) | 156,400 |
26 Aug 2005 | USD | 9.1 | 9.45 | 9.1 | 9.45 | 2.3625 | +0.2 (+2.16%) | 43,200 |
25 Aug 2005 | USD | 9.02 | 9.3 | 9 | 9.25 | 2.3125 | +0.25 (+2.78%) | 64,000 |
24 Aug 2005 | USD | 8.85 | 9.14 | 8.794 | 9 | 2.25 | +0.2 (+2.27%) | 13,200 |
23 Aug 2005 | USD | 9.18 | 9.18 | 8.8 | 8.8 | 2.2 | -0.4 (-4.35%) | 19,600 |
22 Aug 2005 | USD | 9 | 9.6 | 8.71 | 9.2 | 2.3 | 0.0 (0.0%) | 64,800 |