Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2005 | USD | 1.97 | 2 | 1.95 | 2 | 2 | +0.04 (+2.04%) | 248,200 |
6 Dec 2005 | USD | 2.04 | 2.08 | 1.9 | 1.96 | 1.96 | -0.09 (-4.39%) | 361,700 |
5 Dec 2005 | USD | 1.87 | 2.15 | 1.82 | 2.05 | 2.05 | +0.28 (+15.82%) | 1,080,100 |
2 Dec 2005 | USD | 1.81 | 1.84 | 1.76 | 1.77 | 1.77 | -0.03 (-1.67%) | 66,900 |
1 Dec 2005 | USD | 1.83 | 1.83 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 53,700 |
30 Nov 2005 | USD | 1.81 | 1.81 | 1.77 | 1.81 | 1.81 | -0.02 (-1.09%) | 121,900 |
29 Nov 2005 | USD | 1.85 | 1.87 | 1.83 | 1.83 | 1.83 | -0.01 (-0.54%) | 112,400 |
28 Nov 2005 | USD | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 47,200 |
25 Nov 2005 | USD | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.0 (0.0%) | 1,100 |
24 Nov 2005 | USD | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | +0.04 (+2.21%) | 19,500 |
22 Nov 2005 | USD | 1.75 | 1.85 | 1.75 | 1.81 | 1.81 | +0.06 (+3.43%) | 41,700 |
21 Nov 2005 | USD | 1.8 | 1.8 | 1.71 | 1.75 | 1.75 | -0.05 (-2.78%) | 43,100 |
18 Nov 2005 | USD | 1.81 | 1.83 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 48,000 |
17 Nov 2005 | USD | 1.831 | 1.831 | 1.81 | 1.81 | 1.81 | -0.03 (-1.63%) | 26,200 |
16 Nov 2005 | USD | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | +0.01 (+0.55%) | 7,200 |
15 Nov 2005 | USD | 1.84 | 1.85 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 62,600 |
14 Nov 2005 | USD | 1.83 | 1.83 | 1.8 | 1.83 | 1.83 | +0.012 (+0.66%) | 10,800 |
11 Nov 2005 | USD | 1.85 | 1.85 | 1.7601 | 1.818 | 1.818 | +0.008 (+0.44%) | 56,400 |
10 Nov 2005 | USD | 1.8 | 1.83 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 27,700 |
9 Nov 2005 | USD | 1.83 | 1.84 | 1.8 | 1.82 | 1.82 | -0.01 (-0.55%) | 7,900 |
8 Nov 2005 | USD | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.01 (-0.54%) | 8,300 |
7 Nov 2005 | USD | 1.79 | 1.9 | 1.77 | 1.84 | 1.84 | +0.05 (+2.79%) | 87,400 |
4 Nov 2005 | USD | 1.72 | 1.79 | 1.72 | 1.79 | 1.79 | +0.02 (+1.13%) | 27,600 |
3 Nov 2005 | USD | 1.74 | 1.77 | 1.71 | 1.77 | 1.77 | +0.02 (+1.14%) | 28,300 |
2 Nov 2005 | USD | 1.78 | 1.79 | 1.75 | 1.75 | 1.75 | -0.03 (-1.69%) | 11,400 |
1 Nov 2005 | USD | 1.8 | 1.8 | 1.78 | 1.78 | 1.78 | -0.01 (-0.56%) | 13,900 |
31 Oct 2005 | USD | 1.79 | 1.8 | 1.7899 | 1.79 | 1.79 | +0.02 (+1.13%) | 16,000 |
28 Oct 2005 | USD | 1.77 | 1.79 | 1.74 | 1.77 | 1.77 | +0.02 (+1.14%) | 42,600 |
27 Oct 2005 | USD | 1.71 | 1.76 | 1.7 | 1.75 | 1.75 | +0.04 (+2.34%) | 39,900 |