Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2005 | USD | 8.7049 | 8.935 | 8.7049 | 8.7049 | 8.7049 | -0.178 (-2.00%) | 36,900 |
13 Dec 2005 | USD | 8.883 | 9 | 8.88 | 8.883 | 8.883 | -0.137 (-1.52%) | 35,800 |
12 Dec 2005 | USD | 9.02 | 9.14 | 9 | 9.02 | 9.02 | +0.02 (+0.22%) | 34,903 |
9 Dec 2005 | USD | 9 | 9.072 | 8.9629 | 9 | 9 | 0.0 (0.0%) | 2,700 |
8 Dec 2005 | USD | 9 | 9.02 | 8.8 | 9 | 9 | +0.105 (+1.18%) | 51,197 |
7 Dec 2005 | USD | 8.895 | 8.93 | 8.8 | 8.895 | 8.895 | +0.05 (+0.57%) | 43,900 |
6 Dec 2005 | USD | 8.845 | 8.845 | 8.745 | 8.845 | 8.845 | +0.095 (+1.09%) | 26,300 |
5 Dec 2005 | USD | 8.75 | 8.75 | 8.483 | 8.75 | 8.75 | +0.17 (+1.98%) | 38,890 |
2 Dec 2005 | USD | 8.58 | 8.715 | 8.5 | 8.58 | 8.58 | +0.07 (+0.82%) | 20,140 |
1 Dec 2005 | USD | 8.51 | 8.58 | 8.445 | 8.51 | 8.51 | +0.075 (+0.89%) | 31,800 |
30 Nov 2005 | USD | 8.435 | 8.435 | 8.355 | 8.435 | 8.435 | +0.025 (+0.30%) | 19,023 |
29 Nov 2005 | USD | 8.41 | 8.544 | 8.41 | 8.41 | 8.41 | -0.03 (-0.36%) | 17,389 |
28 Nov 2005 | USD | 8.44 | 8.58 | 8.44 | 8.44 | 8.44 | +0.019 (+0.23%) | 25,150 |
25 Nov 2005 | USD | 8.421 | 8.5 | 8.421 | 8.421 | 8.421 | -0.059 (-0.70%) | 3,250 |
24 Nov 2005 | USD | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 8.48 | 8.61 | 8.45 | 8.48 | 8.48 | -0.02 (-0.24%) | 24,390 |
22 Nov 2005 | USD | 8.5 | 8.5524 | 8.46 | 8.5 | 8.5 | +0.01 (+0.12%) | 38,600 |
21 Nov 2005 | USD | 8.49 | 8.573 | 8.45 | 8.49 | 8.49 | 0.0 (0.0%) | 13,900 |
18 Nov 2005 | USD | 8.49 | 8.5 | 8.326 | 8.49 | 8.49 | 0.0 (0.0%) | 17,775 |
17 Nov 2005 | USD | 8.49 | 8.53 | 8.253 | 8.49 | 8.49 | +0.15 (+1.80%) | 80,350 |
16 Nov 2005 | USD | 8.34 | 8.34 | 8.25 | 8.34 | 8.34 | +0.327 (+4.08%) | 2,850 |
15 Nov 2005 | USD | 8.013 | 8.14 | 8.013 | 8.013 | 8.013 | -0.087 (-1.07%) | 5,000 |
14 Nov 2005 | USD | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | -0.03 (-0.37%) | 100 |
11 Nov 2005 | USD | 8.13 | 8.13 | 8.08 | 8.13 | 8.13 | +0.03 (+0.37%) | 58,800 |
10 Nov 2005 | USD | 8.1 | 8.128 | 8.06 | 8.1 | 8.1 | 0.0 (0.0%) | 38,000 |
9 Nov 2005 | USD | 8.1 | 8.1 | 8 | 8.1 | 8.1 | +0.09 (+1.12%) | 10,675 |
8 Nov 2005 | USD | 8.01 | 8.01 | 7.99 | 8.01 | 8.01 | +0.13 (+1.65%) | 21,750 |
7 Nov 2005 | USD | 7.88 | 7.93 | 7.85 | 7.88 | 7.88 | +0.045 (+0.57%) | 25,250 |
4 Nov 2005 | USD | 7.835 | 8.03 | 7.835 | 7.835 | 7.835 | -0.165 (-2.06%) | 52,550 |
3 Nov 2005 | USD | 8 | 8.056 | 7.8 | 8 | 8 | -0.03 (-0.37%) | 56,558 |