Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2005 | USD | 1.18 | 1.21 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 27,500 |
2 Dec 2005 | USD | 1.17 | 1.25 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 47,278 |
1 Dec 2005 | USD | 1.1 | 1.18 | 1.08 | 1.18 | 1.18 | +0.08 (+7.27%) | 53,430 |
30 Nov 2005 | USD | 1.06 | 1.1 | 1.06 | 1.1 | 1.1 | 0.0 (0.0%) | 9,000 |
29 Nov 2005 | USD | 1.08 | 1.1 | 1.05 | 1.1 | 1.1 | 0.0 (0.0%) | 22,000 |
28 Nov 2005 | USD | 1.05 | 1.2 | 1.01 | 1.1 | 1.1 | +0.03 (+2.80%) | 68,041 |
25 Nov 2005 | USD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.1 (-8.55%) | 1,000 |
24 Nov 2005 | USD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | +0.03 (+2.63%) | 8,520 |
22 Nov 2005 | USD | 1.25 | 1.3 | 1.1 | 1.14 | 1.14 | 0.0 (0.0%) | 98,100 |
21 Nov 2005 | USD | 1.2 | 1.2 | 1.14 | 1.14 | 1.14 | -0.1 (-8.06%) | 11,000 |
18 Nov 2005 | USD | 1.18 | 1.24 | 1.06 | 1.24 | 1.24 | 0.0 (0.0%) | 80,400 |
17 Nov 2005 | USD | 1.19 | 1.25 | 1.18 | 1.24 | 1.24 | +0.04 (+3.33%) | 79,775 |
16 Nov 2005 | USD | 1.2 | 1.25 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 26,100 |
15 Nov 2005 | USD | 1.25 | 1.25 | 1.2 | 1.2 | 1.2 | -0.05 (-4%) | 13,459 |
14 Nov 2005 | USD | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.02 (-1.57%) | 7,500 |
11 Nov 2005 | USD | 1.4 | 1.4 | 1.27 | 1.27 | 1.27 | -0.13 (-9.29%) | 15,500 |
10 Nov 2005 | USD | 1.32 | 1.4 | 1.28 | 1.4 | 1.4 | +0.05 (+3.70%) | 11,500 |
9 Nov 2005 | USD | 1.32 | 1.35 | 1.3 | 1.35 | 1.35 | +0.05 (+3.85%) | 22,620 |
8 Nov 2005 | USD | 1.35 | 1.36 | 1.29 | 1.3 | 1.3 | -0.1 (-7.14%) | 14,000 |
7 Nov 2005 | USD | 1.28 | 1.4 | 1.28 | 1.4 | 1.4 | +0.1 (+7.69%) | 5,250 |
4 Nov 2005 | USD | 1.34 | 1.34 | 1.28 | 1.3 | 1.3 | -0.02 (-1.52%) | 19,000 |
3 Nov 2005 | USD | 1.35 | 1.35 | 1.28 | 1.32 | 1.32 | 0.0 (0.0%) | 12,700 |
2 Nov 2005 | USD | 1.3 | 1.35 | 1.25 | 1.32 | 1.32 | -0.08 (-5.71%) | 49,600 |
1 Nov 2005 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | +0.05 (+3.70%) | 1,500 |
31 Oct 2005 | USD | 1.4 | 1.4 | 1.3 | 1.35 | 1.35 | +0.02 (+1.50%) | 24,800 |
28 Oct 2005 | USD | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | -0.02 (-1.48%) | 49,300 |
27 Oct 2005 | USD | 1.35 | 1.35 | 1.3 | 1.35 | 1.35 | +0.04 (+3.05%) | 145,792 |
26 Oct 2005 | USD | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 11,500 |
25 Oct 2005 | USD | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | -0.07 (-5.07%) | 14,463 |