Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2005 | USD | 3.689 | 3.74 | 3.64 | 3.7 | 3.7 | +0.02 (+0.54%) | 241,723 |
29 Nov 2005 | USD | 3.7 | 3.73 | 3.5 | 3.68 | 3.68 | +0.12 (+3.37%) | 220,056 |
28 Nov 2005 | USD | 3.46 | 3.64 | 3.4 | 3.56 | 3.56 | -0.41 (-10.33%) | 844,522 |
25 Nov 2005 | USD | 3.98 | 4 | 3.83 | 3.9699 | 3.9699 | +0.05 (+1.27%) | 28,873 |
24 Nov 2005 | USD | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 3.78 | 4 | 3.78 | 3.92 | 3.92 | +0.1 (+2.62%) | 81,557 |
22 Nov 2005 | USD | 3.73 | 3.82 | 3.73 | 3.82 | 3.82 | +0.07 (+1.87%) | 37,075 |
21 Nov 2005 | USD | 3.74 | 3.79 | 3.7 | 3.75 | 3.75 | -0.02 (-0.53%) | 33,737 |
18 Nov 2005 | USD | 3.73 | 3.91 | 3.7 | 3.77 | 3.77 | +0.04 (+1.07%) | 54,135 |
17 Nov 2005 | USD | 3.67 | 3.77 | 3.67 | 3.73 | 3.73 | -0.02 (-0.53%) | 33,342 |
16 Nov 2005 | USD | 3.82 | 3.82 | 3.75 | 3.75 | 3.75 | -0.06 (-1.57%) | 19,123 |
15 Nov 2005 | USD | 3.82 | 3.85 | 3.79 | 3.81 | 3.81 | -0.05 (-1.30%) | 24,095 |
14 Nov 2005 | USD | 3.82 | 3.97 | 3.82 | 3.86 | 3.86 | +0.01 (+0.26%) | 50,641 |
11 Nov 2005 | USD | 3.83 | 3.87 | 3.7775 | 3.85 | 3.85 | +0.01 (+0.26%) | 40,425 |
10 Nov 2005 | USD | 3.89 | 3.89 | 3.81 | 3.84 | 3.84 | -0.11 (-2.78%) | 22,683 |
9 Nov 2005 | USD | 3.91 | 3.98 | 3.91 | 3.95 | 3.95 | +0.02 (+0.51%) | 76,262 |
8 Nov 2005 | USD | 3.95 | 3.95 | 3.9 | 3.93 | 3.93 | -0.01 (-0.25%) | 25,534 |
7 Nov 2005 | USD | 4.1 | 4.1 | 3.9 | 3.94 | 3.94 | -0.01 (-0.25%) | 95,524 |
4 Nov 2005 | USD | 3.87 | 3.98 | 3.85 | 3.95 | 3.95 | +0.14 (+3.67%) | 44,345 |
3 Nov 2005 | USD | 3.79 | 4 | 3.65 | 3.81 | 3.81 | +0.14 (+3.81%) | 178,184 |
2 Nov 2005 | USD | 3.68 | 3.75 | 3.48 | 3.67 | 3.67 | -0.08 (-2.13%) | 81,756 |
1 Nov 2005 | USD | 3.8 | 3.88 | 3.68 | 3.75 | 3.75 | -0.12 (-3.10%) | 76,206 |
31 Oct 2005 | USD | 3.99 | 4.01 | 3.83 | 3.87 | 3.87 | -0.11 (-2.76%) | 58,872 |
28 Oct 2005 | USD | 3.97 | 3.999 | 3.6 | 3.98 | 3.98 | +0.03 (+0.76%) | 359,428 |
27 Oct 2005 | USD | 4.2 | 4.25 | 3.68 | 3.95 | 3.95 | -0.22 (-5.28%) | 119,639 |
26 Oct 2005 | USD | 3.95 | 4.28 | 3.95 | 4.17 | 4.17 | +0.17 (+4.25%) | 172,319 |
25 Oct 2005 | USD | 3.96 | 4.02 | 3.89 | 4 | 4 | +0.07 (+1.78%) | 46,077 |
24 Oct 2005 | USD | 4.01 | 4.02 | 3.86 | 3.93 | 3.93 | -0.09 (-2.24%) | 123,184 |
21 Oct 2005 | USD | 4.02 | 4.13 | 3.99 | 4.02 | 4.02 | -0.06 (-1.47%) | 54,735 |
20 Oct 2005 | USD | 4.22 | 4.23 | 4.08 | 4.08 | 4.08 | -0.15 (-3.55%) | 80,790 |