Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2005 | USD | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | -0.55 (-7.69%) | 2,000 |
8 Sep 2005 | USD | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.0 (0.0%) | 0 |
7 Sep 2005 | USD | 7.59 | 7.9 | 7.15 | 7.15 | 7.15 | -0.63 (-8.10%) | 16,602 |
6 Sep 2005 | USD | 6.5 | 7.8 | 6.5 | 7.78 | 7.78 | +1.28 (+19.69%) | 74,000 |
5 Sep 2005 | USD | 6.5 | 6.5 | 6.4 | 6.5 | 6.5 | 0.0 (0.0%) | 56,000 |
2 Sep 2005 | USD | 6.9 | 6.9 | 6.35 | 6.5 | 6.5 | -0.25 (-3.70%) | 77,432 |
1 Sep 2005 | USD | 6.75 | 6.8 | 6.75 | 6.75 | 6.75 | -0.25 (-3.57%) | 32,050 |
31 Aug 2005 | USD | 7.25 | 7.3 | 7 | 7 | 7 | -0.2 (-2.78%) | 134,000 |
30 Aug 2005 | USD | 7.6 | 7.6 | 7.2 | 7.2 | 7.2 | -0.5 (-6.49%) | 69,000 |
29 Aug 2005 | USD | 7.5 | 7.7 | 7.5 | 7.7 | 7.7 | +0.15 (+1.99%) | 142,200 |
26 Aug 2005 | USD | 7.1 | 8 | 6.93 | 7.55 | 7.55 | -0.35 (-4.43%) | 483,737 |
25 Aug 2005 | USD | 8 | 8.2 | 7 | 7.9 | 7.9 | -0.1 (-1.25%) | 274,163 |
24 Aug 2005 | USD | 8.8 | 8.8 | 8 | 8 | 8 | -0.9 (-10.11%) | 281,740 |
23 Aug 2005 | USD | 9.3 | 9.3 | 8.9 | 8.9 | 8.9 | -0.3 (-3.26%) | 148,000 |
22 Aug 2005 | USD | 9 | 9.9 | 9 | 9.2 | 9.2 | +0.2 (+2.22%) | 458,440 |
19 Aug 2005 | USD | 8.7 | 9 | 8.6 | 9 | 9 | +0.5 (+5.88%) | 78,839 |
18 Aug 2005 | USD | 8.52 | 8.6 | 8.2 | 8.5 | 8.5 | -0.19 (-2.19%) | 123,200 |
17 Aug 2005 | USD | 8.7 | 8.7 | 8.21 | 8.69 | 8.69 | -0.01 (-0.11%) | 64,484 |
16 Aug 2005 | USD | 8.95 | 9.3 | 8.7 | 8.7 | 8.7 | -0.2 (-2.25%) | 485,500 |
15 Aug 2005 | USD | 8.45 | 8.9 | 8.3 | 8.9 | 8.9 | +0.3 (+3.49%) | 181,345 |
12 Aug 2005 | USD | 8.8 | 8.85 | 8.5 | 8.6 | 8.6 | -0.25 (-2.82%) | 86,800 |
11 Aug 2005 | USD | 9.17 | 9.23 | 8.5 | 8.85 | 8.85 | -0.32 (-3.49%) | 712,830 |
10 Aug 2005 | USD | 9.28 | 9.28 | 8.9 | 9.17 | 9.17 | +0.17 (+1.89%) | 481,750 |
9 Aug 2005 | USD | 8.7 | 9.1 | 8.55 | 9 | 9 | +0.45 (+5.26%) | 964,370 |
8 Aug 2005 | USD | 8.17 | 8.65 | 8 | 8.55 | 8.55 | +0.55 (+6.88%) | 738,000 |
5 Aug 2005 | USD | 7.2 | 8.1 | 7.2 | 8 | 8 | +0.6 (+8.11%) | 238,850 |
4 Aug 2005 | USD | 7.4 | 7.4 | 7.2 | 7.4 | 7.4 | 0.0 (0.0%) | 48,000 |
3 Aug 2005 | USD | 7.38 | 7.5 | 7.25 | 7.4 | 7.4 | +0.09 (+1.23%) | 114,142 |
2 Aug 2005 | USD | 7.6 | 7.6 | 7.3 | 7.31 | 7.31 | -0.04 (-0.54%) | 88,060 |
1 Aug 2005 | USD | 7.9 | 7.95 | 7.15 | 7.35 | 7.35 | 0.0 (0.0%) | 119,793 |