Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2005 | USD | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | +0.05 (+3.33%) | 14,100 |
13 Dec 2005 | USD | 1.53 | 1.53 | 1.47 | 1.5 | 1.5 | -0.02 (-1.32%) | 13,500 |
12 Dec 2005 | USD | 1.58 | 1.59 | 1.52 | 1.52 | 1.52 | -0.04 (-2.56%) | 66,700 |
9 Dec 2005 | USD | 1.58 | 1.59 | 1.54 | 1.56 | 1.56 | -0.03 (-1.89%) | 56,900 |
8 Dec 2005 | USD | 1.56 | 1.59 | 1.5 | 1.59 | 1.59 | +0.03 (+1.92%) | 32,200 |
7 Dec 2005 | USD | 1.55 | 1.65 | 1.52 | 1.56 | 1.56 | +0.06 (+4%) | 56,200 |
6 Dec 2005 | USD | 1.52 | 1.52 | 1.47 | 1.5 | 1.5 | -0.02 (-1.32%) | 21,100 |
5 Dec 2005 | USD | 1.5 | 1.53 | 1.47 | 1.52 | 1.52 | 0.0 (0.0%) | 31,600 |
2 Dec 2005 | USD | 1.53 | 1.53 | 1.45 | 1.52 | 1.52 | -0.01 (-0.65%) | 20,700 |
1 Dec 2005 | USD | 1.41 | 1.56 | 1.41 | 1.53 | 1.53 | +0.04 (+2.68%) | 38,700 |
30 Nov 2005 | USD | 1.5 | 1.5 | 1.42 | 1.49 | 1.49 | +0.07 (+4.93%) | 46,100 |
29 Nov 2005 | USD | 1.56 | 1.56 | 1.39 | 1.42 | 1.42 | -0.04 (-2.74%) | 91,500 |
28 Nov 2005 | USD | 1.48 | 1.48 | 1.41 | 1.46 | 1.46 | -0.02 (-1.35%) | 84,100 |
25 Nov 2005 | USD | 1.6 | 1.6 | 1.42 | 1.48 | 1.48 | -0.18 (-10.84%) | 104,000 |
24 Nov 2005 | USD | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 1.79 | 1.79 | 1.57 | 1.66 | 1.66 | +0.07 (+4.40%) | 50,800 |
22 Nov 2005 | USD | 1.45 | 1.59 | 1.44 | 1.59 | 1.59 | +0.18 (+12.77%) | 65,500 |
21 Nov 2005 | USD | 1.4 | 1.45 | 1.4 | 1.41 | 1.41 | +0.02 (+1.44%) | 22,200 |
18 Nov 2005 | USD | 1.38 | 1.44 | 1.36 | 1.39 | 1.39 | +0.01 (+0.72%) | 61,300 |
17 Nov 2005 | USD | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -0.03 (-2.13%) | 23,600 |
16 Nov 2005 | USD | 1.45 | 1.45 | 1.37 | 1.41 | 1.41 | +0.04 (+2.92%) | 12,200 |
15 Nov 2005 | USD | 1.42 | 1.44 | 1.37 | 1.37 | 1.37 | -0.07 (-4.86%) | 14,000 |
14 Nov 2005 | USD | 1.49 | 1.51 | 1.4 | 1.44 | 1.44 | -0.1 (-6.49%) | 31,500 |
11 Nov 2005 | USD | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | +0.05 (+3.36%) | 16,800 |
10 Nov 2005 | USD | 1.47 | 1.53 | 1.47 | 1.49 | 1.49 | +0.02 (+1.36%) | 8,700 |
9 Nov 2005 | USD | 1.4 | 1.49 | 1.4 | 1.47 | 1.47 | +0.02 (+1.38%) | 19,600 |
8 Nov 2005 | USD | 1.46 | 1.47 | 1.4 | 1.45 | 1.45 | -0.03 (-2.03%) | 63,400 |
7 Nov 2005 | USD | 1.46 | 1.5 | 1.44 | 1.48 | 1.48 | -0.06 (-3.90%) | 41,300 |
4 Nov 2005 | USD | 1.45 | 1.55 | 1.45 | 1.54 | 1.54 | +0.01 (+0.65%) | 34,500 |
3 Nov 2005 | USD | 1.45 | 1.57 | 1.45 | 1.53 | 1.53 | +0.05 (+3.38%) | 21,900 |