Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2005 | USD | 6.2 | 6.2 | 6.05 | 6.1 | 6.1 | -0.05 (-0.81%) | 50,000 |
1 Dec 2005 | USD | 6 | 6.15 | 5.8 | 6.15 | 6.15 | -0.05 (-0.81%) | 286,000 |
30 Nov 2005 | USD | 6 | 6.25 | 5.94 | 6.2 | 6.2 | +0.1 (+1.64%) | 152,000 |
29 Nov 2005 | USD | 6 | 6.15 | 6 | 6.1 | 6.1 | -0.15 (-2.40%) | 60,000 |
28 Nov 2005 | USD | 5.9 | 6.4 | 5.8 | 6.25 | 6.25 | +0.35 (+5.93%) | 199,013 |
25 Nov 2005 | USD | 5.4 | 5.99 | 5.4 | 5.9 | 5.9 | +0.5 (+9.26%) | 172,000 |
24 Nov 2005 | USD | 5 | 6.5 | 5 | 5.4 | 5.4 | +0.4 (+8%) | 243,000 |
23 Nov 2005 | USD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 1,000 |
22 Nov 2005 | USD | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 1,000 |
21 Nov 2005 | USD | 5 | 5 | 4.9 | 5 | 5 | -0.05 (-0.99%) | 52,000 |
18 Nov 2005 | USD | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | +0.08 (+1.61%) | 17,000 |
17 Nov 2005 | USD | 4.95 | 4.97 | 4.67 | 4.97 | 4.97 | +0.02 (+0.40%) | 24,000 |
16 Nov 2005 | USD | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.05 (-1%) | 13,000 |
15 Nov 2005 | USD | 4.85 | 5 | 4.85 | 5 | 5 | +0.03 (+0.60%) | 10,000 |
14 Nov 2005 | USD | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.0 (0.0%) | 0 |
11 Nov 2005 | USD | 5 | 5.1 | 4.6 | 4.97 | 4.97 | -0.08 (-1.58%) | 81,000 |
10 Nov 2005 | USD | 4.75 | 5.05 | 4.4 | 5.05 | 5.05 | -0.05 (-0.98%) | 7,000 |
9 Nov 2005 | USD | 4.97 | 5.1 | 4.97 | 5.1 | 5.1 | +0.16 (+3.24%) | 8,000 |
8 Nov 2005 | USD | 4.94 | 4.95 | 4.94 | 4.94 | 4.94 | +0.01 (+0.20%) | 28,000 |
7 Nov 2005 | USD | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | +0.04 (+0.82%) | 3,000 |
4 Nov 2005 | USD | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | +0.19 (+4.04%) | 4,000 |
3 Nov 2005 | USD | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 9,000 |
2 Nov 2005 | USD | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | -0.3 (-6%) | 7,000 |
1 Nov 2005 | USD | 5 | 5 | 5 | 5 | 5 | +0.2 (+4.17%) | 10,000 |
31 Oct 2005 | USD | 4.5 | 4.8 | 4.5 | 4.8 | 4.8 | -0.2 (-4%) | 8,050 |
28 Oct 2005 | USD | 4.8 | 5.3 | 4.8 | 5 | 5 | +0.2 (+4.17%) | 44,000 |
27 Oct 2005 | USD | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 6,040 |
26 Oct 2005 | USD | 5 | 5 | 4.8 | 4.8 | 4.8 | +0.09 (+1.91%) | 13,000 |
25 Oct 2005 | USD | 5.1 | 5.1 | 4.71 | 4.71 | 4.71 | -0.29 (-5.80%) | 32,000 |
24 Oct 2005 | USD | 4.5 | 5.29 | 4.5 | 5 | 5 | 0.0 (0.0%) | 75,000 |