Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2005 | USD | 5.5 | 5.51 | 5.15 | 5.36 | 536 | +0.11 (+2.10%) | 153,900 |
30 Nov 2005 | USD | 4.98 | 5.32 | 4.98 | 5.25 | 525 | +0.49 (+10.29%) | 527,800 |
29 Nov 2005 | USD | 4.62 | 4.77 | 4.55 | 4.76 | 476 | +0.14 (+3.03%) | 172,100 |
28 Nov 2005 | USD | 4.62 | 4.64 | 4.51 | 4.62 | 462 | 0.0 (0.0%) | 59,100 |
25 Nov 2005 | USD | 4.67 | 4.67 | 4.45 | 4.62 | 462 | +0.05 (+1.09%) | 58,000 |
24 Nov 2005 | USD | 4.57 | 4.57 | 4.57 | 4.57 | 457 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 4.42 | 4.64 | 4.41 | 4.57 | 457 | -0.07 (-1.51%) | 52,600 |
22 Nov 2005 | USD | 4.67 | 4.67 | 4.38 | 4.64 | 464 | -0.01 (-0.22%) | 62,900 |
21 Nov 2005 | USD | 4.5 | 4.65 | 4.29 | 4.65 | 465 | +0.18 (+4.03%) | 71,800 |
18 Nov 2005 | USD | 4.24 | 4.5 | 4.14 | 4.47 | 447 | +0.1 (+2.29%) | 104,400 |
17 Nov 2005 | USD | 4.25 | 4.37 | 4.24 | 4.37 | 437 | +0.04 (+0.92%) | 55,900 |
16 Nov 2005 | USD | 4.3 | 4.33 | 4.2 | 4.33 | 433 | +0.03 (+0.70%) | 50,700 |
15 Nov 2005 | USD | 4.31 | 4.38 | 4.15 | 4.3 | 430 | -0.09 (-2.05%) | 129,000 |
14 Nov 2005 | USD | 4.51 | 4.51 | 4.37 | 4.39 | 439 | -0.153 (-3.37%) | 40,500 |
11 Nov 2005 | USD | 4.5 | 4.6 | 4.49 | 4.543 | 454.3 | +0.093 (+2.09%) | 15,100 |
10 Nov 2005 | USD | 4.62 | 4.64 | 4.43 | 4.45 | 445 | -0.17 (-3.68%) | 40,200 |
9 Nov 2005 | USD | 4.55 | 4.67 | 4.54 | 4.62 | 462 | +0.09 (+1.99%) | 58,400 |
8 Nov 2005 | USD | 4.4 | 4.53 | 4.378 | 4.53 | 453 | +0.1 (+2.26%) | 41,100 |
7 Nov 2005 | USD | 4.51 | 4.55 | 4.35 | 4.43 | 443 | -0.13 (-2.85%) | 59,600 |
4 Nov 2005 | USD | 4.6 | 4.6 | 4.5 | 4.56 | 456 | -0.08 (-1.72%) | 37,700 |
3 Nov 2005 | USD | 4.55 | 4.65 | 4.5 | 4.64 | 464 | +0.04 (+0.87%) | 61,100 |
2 Nov 2005 | USD | 4.66 | 4.66 | 4.5 | 4.6 | 460 | -0.02 (-0.43%) | 80,300 |
1 Nov 2005 | USD | 4.51 | 4.67 | 4.5 | 4.62 | 462 | +0.09 (+1.99%) | 82,500 |
31 Oct 2005 | USD | 4.72 | 4.72 | 4.4 | 4.53 | 453 | -0.04 (-0.88%) | 98,000 |
28 Oct 2005 | USD | 4.52 | 4.571 | 4.44 | 4.57 | 457 | +0.02 (+0.44%) | 72,300 |
27 Oct 2005 | USD | 4.58 | 4.64 | 4.5 | 4.55 | 455 | -0.1 (-2.15%) | 64,200 |
26 Oct 2005 | USD | 4.7 | 4.75 | 4.51 | 4.65 | 465 | -0.1 (-2.11%) | 77,200 |
25 Oct 2005 | USD | 4.77 | 4.83 | 4.6 | 4.75 | 475 | 0.0 (0.0%) | 120,600 |
24 Oct 2005 | USD | 4.71 | 4.75 | 4.5 | 4.75 | 475 | +0.02 (+0.42%) | 132,200 |
21 Oct 2005 | USD | 4.65 | 4.75 | 4.51 | 4.73 | 473 | +0.08 (+1.72%) | 90,900 |