Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2005 | USD | 3.2 | 3.25 | 3.08 | 3.11 | 3.11 | -0.12 (-3.72%) | 119,681 |
15 Nov 2005 | USD | 3.24 | 3.3 | 3.14 | 3.23 | 3.23 | +0.03 (+0.94%) | 193,917 |
14 Nov 2005 | USD | 3.2 | 3.25 | 3.15 | 3.2 | 3.2 | +0.04 (+1.27%) | 549,559 |
11 Nov 2005 | USD | 3.16 | 3.25 | 3 | 3.16 | 3.16 | +0.07 (+2.27%) | 135,332 |
10 Nov 2005 | USD | 3.16 | 3.16 | 3.05 | 3.09 | 3.09 | -0.05 (-1.59%) | 104,650 |
9 Nov 2005 | USD | 3.18 | 3.18 | 3.12 | 3.14 | 3.14 | -0.04 (-1.26%) | 104,595 |
8 Nov 2005 | USD | 3.17 | 3.2 | 3.12 | 3.18 | 3.18 | +0.03 (+0.95%) | 79,931 |
7 Nov 2005 | USD | 3.15 | 3.25 | 3.04 | 3.15 | 3.15 | +0.3 (+10.53%) | 806,558 |
4 Nov 2005 | USD | 2.98 | 3 | 2.75 | 2.85 | 2.85 | -0.15 (-5%) | 152,178 |
3 Nov 2005 | USD | 3.25 | 3.36 | 2.97 | 3 | 3 | -0.32 (-9.64%) | 166,346 |
2 Nov 2005 | USD | 3.37 | 3.4 | 3.22 | 3.32 | 3.32 | -0.03 (-0.90%) | 246,489 |
1 Nov 2005 | USD | 3.35 | 3.35 | 3.25 | 3.35 | 3.35 | +0.08 (+2.45%) | 324,346 |
31 Oct 2005 | USD | 3.25 | 3.4 | 3.2 | 3.27 | 3.27 | +0.15 (+4.81%) | 972,362 |
28 Oct 2005 | USD | 2.9 | 3.12 | 2.9 | 3.12 | 3.12 | +0.17 (+5.76%) | 18,110 |
27 Oct 2005 | USD | 3.05 | 3.15 | 2.9 | 2.95 | 2.95 | -0.05 (-1.67%) | 20,650 |
26 Oct 2005 | USD | 3.2 | 3.2 | 2.9 | 3 | 3 | -0.2 (-6.25%) | 103,674 |
25 Oct 2005 | USD | 3.25 | 3.3 | 3.1 | 3.2 | 3.2 | +0.1 (+3.23%) | 257,389 |
24 Oct 2005 | USD | 2.9 | 3.3 | 2.8 | 3.1 | 3.1 | +0.52 (+20.16%) | 364,863 |
21 Oct 2005 | USD | 2.55 | 2.75 | 2.55 | 2.58 | 2.58 | -0.16 (-5.84%) | 54,751 |
20 Oct 2005 | USD | 2.84 | 2.85 | 2.55 | 2.74 | 2.74 | -0.11 (-3.86%) | 108,542 |
19 Oct 2005 | USD | 3.36 | 3.36 | 2.8 | 2.85 | 2.85 | -0.5 (-14.93%) | 110,635 |
18 Oct 2005 | USD | 3.36 | 3.4 | 3.3 | 3.35 | 3.35 | -0.01 (-0.30%) | 77,491 |
17 Oct 2005 | USD | 3.3 | 3.55 | 3.3 | 3.36 | 3.36 | -0.01 (-0.30%) | 245,326 |
14 Oct 2005 | USD | 3.35 | 3.49 | 3.3 | 3.37 | 3.37 | -0.04 (-1.17%) | 108,169 |
13 Oct 2005 | USD | 3.4 | 3.5 | 3.35 | 3.41 | 3.41 | +0.08 (+2.40%) | 431,023 |
12 Oct 2005 | USD | 2.95 | 3.35 | 2.95 | 3.33 | 3.33 | +0.65 (+24.25%) | 1,016,218 |
11 Oct 2005 | USD | 2.3 | 2.88 | 2.15 | 2.68 | 2.68 | +0.38 (+16.52%) | 107,654 |
10 Oct 2005 | USD | 2.46 | 2.65 | 2.25 | 2.3 | 2.3 | -0.3 (-11.54%) | 27,740 |
7 Oct 2005 | USD | 2.55 | 2.65 | 2.4 | 2.6 | 2.6 | +0.1 (+4%) | 50,199 |
6 Oct 2005 | USD | 2.55 | 2.6 | 2.5 | 2.5 | 2.5 | -0.13 (-4.94%) | 44,876 |