Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2005 | USD | 0.47 | 0.48 | 0.46 | 0.46 | 2.3 | -0.01 (-2.13%) | 4,540 |
10 Jan 2005 | USD | 0.47 | 0.48 | 0.47 | 0.47 | 2.35 | +0.02 (+4.44%) | 24,740 |
7 Jan 2005 | USD | 0.47 | 0.47 | 0.45 | 0.45 | 2.25 | +0.009 (+2.04%) | 2,220 |
6 Jan 2005 | USD | 0.46 | 0.46 | 0.43 | 0.441 | 2.205 | -0.019 (-4.13%) | 5,332 |
5 Jan 2005 | USD | 0.47 | 0.49 | 0.46 | 0.46 | 2.3 | -0.01 (-2.13%) | 9,899 |
4 Jan 2005 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 2.35 | 0.0 (0.0%) | 1,000 |
3 Jan 2005 | USD | 0.475 | 0.48 | 0.46 | 0.47 | 2.35 | -0.01 (-2.08%) | 3,180 |
31 Dec 2004 | USD | 0.47 | 0.48 | 0.444 | 0.48 | 2.4 | +0.01 (+2.13%) | 11,240 |
30 Dec 2004 | USD | 0.47 | 0.47 | 0.45 | 0.47 | 2.35 | 0.0 (0.0%) | 5,266 |
29 Dec 2004 | USD | 0.421 | 0.47 | 0.42 | 0.47 | 2.35 | +0.01 (+2.17%) | 9,300 |
28 Dec 2004 | USD | 0.47 | 0.47 | 0.46 | 0.46 | 2.3 | -0.01 (-2.13%) | 7,300 |
27 Dec 2004 | USD | 0.42 | 0.47 | 0.42 | 0.47 | 2.35 | +0.04 (+9.30%) | 5,815 |
24 Dec 2004 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 2.15 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 0.46 | 0.46 | 0.42 | 0.43 | 2.15 | -0.01 (-2.27%) | 12,367 |
22 Dec 2004 | USD | 0.44 | 0.46 | 0.44 | 0.44 | 2.2 | 0.0 (0.0%) | 11,535 |
21 Dec 2004 | USD | 0.47 | 0.47 | 0.44 | 0.44 | 2.2 | -0.03 (-6.38%) | 11,229 |
20 Dec 2004 | USD | 0.45 | 0.47 | 0.45 | 0.47 | 2.35 | +0.03 (+6.82%) | 4,700 |
17 Dec 2004 | USD | 0.44 | 0.46 | 0.44 | 0.44 | 2.2 | -0.01 (-2.22%) | 6,840 |
16 Dec 2004 | USD | 0.45 | 0.45 | 0.43 | 0.45 | 2.25 | 0.0 (0.0%) | 6,220 |
15 Dec 2004 | USD | 0.44 | 0.45 | 0.43 | 0.45 | 2.25 | +0.03 (+7.14%) | 24,740 |
14 Dec 2004 | USD | 0.42 | 0.43 | 0.42 | 0.42 | 2.1 | 0.0 (0.0%) | 4,660 |
13 Dec 2004 | USD | 0.4 | 0.43 | 0.395 | 0.42 | 2.1 | +0.01 (+2.44%) | 69,380 |
10 Dec 2004 | USD | 0.42 | 0.42 | 0.395 | 0.41 | 2.05 | -0.01 (-2.38%) | 24,640 |
9 Dec 2004 | USD | 0.41 | 0.49 | 0.41 | 0.42 | 2.1 | +0.01 (+2.44%) | 6,934 |
8 Dec 2004 | USD | 0.45 | 0.45 | 0.41 | 0.41 | 2.05 | -0.04 (-8.89%) | 35,030 |
7 Dec 2004 | USD | 0.46 | 0.47 | 0.45 | 0.45 | 2.25 | -0.01 (-2.17%) | 17,620 |
6 Dec 2004 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 2.3 | -0.02 (-4.17%) | 5,580 |
3 Dec 2004 | USD | 0.485 | 0.5 | 0.46 | 0.48 | 2.4 | +0.01 (+2.13%) | 36,470 |
2 Dec 2004 | USD | 0.5 | 0.5 | 0.47 | 0.47 | 2.35 | -0.02 (-4.08%) | 7,140 |
1 Dec 2004 | USD | 0.5 | 0.52 | 0.49 | 0.49 | 2.45 | +0.01 (+2.08%) | 14,324 |