Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2005 | USD | 2.1 | 2.1 | 1.96 | 2 | 2 | -0.1 (-4.76%) | 36,080 |
15 Sep 2005 | USD | 2.15 | 2.15 | 2.05 | 2.1 | 2.1 | -0.05 (-2.33%) | 20,448 |
14 Sep 2005 | USD | 2.15 | 2.19 | 2.05 | 2.15 | 2.15 | 0.0 (0.0%) | 22,597 |
13 Sep 2005 | USD | 2.2 | 2.25 | 2.1 | 2.15 | 2.15 | -0.05 (-2.27%) | 26,650 |
12 Sep 2005 | USD | 2.18 | 2.2 | 2.15 | 2.2 | 2.2 | +0.09 (+4.27%) | 24,016 |
9 Sep 2005 | USD | 1.98 | 2.23 | 1.97 | 2.11 | 2.11 | +0.11 (+5.50%) | 79,292 |
8 Sep 2005 | USD | 1.86 | 2 | 1.83 | 2 | 2 | +0.17 (+9.29%) | 44,621 |
7 Sep 2005 | USD | 1.84 | 1.86 | 1.83 | 1.83 | 1.83 | -0.03 (-1.61%) | 69,810 |
6 Sep 2005 | USD | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 46,647 |
5 Sep 2005 | USD | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 1.87 | 1.87 | 1.84 | 1.87 | 1.87 | 0.0 (0.0%) | 37,514 |
1 Sep 2005 | USD | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 17,500 |
31 Aug 2005 | USD | 1.85 | 1.89 | 1.85 | 1.87 | 1.87 | +0.02 (+1.08%) | 25,256 |
30 Aug 2005 | USD | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | -0.02 (-1.07%) | 24,137 |
29 Aug 2005 | USD | 1.85 | 1.9 | 1.81 | 1.87 | 1.87 | +0.07 (+3.89%) | 65,529 |
26 Aug 2005 | USD | 1.75 | 1.8 | 1.71 | 1.8 | 1.8 | +0.07 (+4.05%) | 111,315 |
25 Aug 2005 | USD | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | -0.03 (-1.70%) | 5,764 |
24 Aug 2005 | USD | 1.77 | 1.78 | 1.7 | 1.76 | 1.76 | -0.01 (-0.56%) | 40,500 |
23 Aug 2005 | USD | 1.75 | 1.78 | 1.73 | 1.77 | 1.77 | +0.02 (+1.14%) | 50,000 |
22 Aug 2005 | USD | 1.75 | 1.75 | 1.71 | 1.75 | 1.75 | 0.0 (0.0%) | 7,612 |
19 Aug 2005 | USD | 1.74 | 1.75 | 1.71 | 1.75 | 1.75 | 0.0 (0.0%) | 15,538 |
18 Aug 2005 | USD | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | +0.04 (+2.34%) | 42,125 |
17 Aug 2005 | USD | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -0.04 (-2.29%) | 14,290 |
16 Aug 2005 | USD | 1.73 | 1.77 | 1.7 | 1.75 | 1.75 | -0.02 (-1.13%) | 26,300 |
15 Aug 2005 | USD | 1.73 | 1.77 | 1.71 | 1.77 | 1.77 | +0.05 (+2.91%) | 14,178 |
12 Aug 2005 | USD | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 17,800 |
11 Aug 2005 | USD | 1.74 | 1.74 | 1.65 | 1.72 | 1.72 | 0.0 (0.0%) | 24,563 |
10 Aug 2005 | USD | 1.74 | 1.74 | 1.7 | 1.72 | 1.72 | -0.01 (-0.58%) | 26,061 |
9 Aug 2005 | USD | 1.78 | 1.795 | 1.7 | 1.73 | 1.73 | -0.06 (-3.35%) | 21,132 |
8 Aug 2005 | USD | 1.79 | 1.795 | 1.76 | 1.79 | 1.79 | +0.02 (+1.13%) | 32,000 |