Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2005 | USD | 2.08 | 2.27 | 2.08 | 2.21 | 22.1 | +0.12 (+5.74%) | 320,960 |
7 Sep 2005 | USD | 2.4 | 2.42 | 2.09 | 2.09 | 20.9 | -0.32 (-13.28%) | 461,127 |
6 Sep 2005 | USD | 2.58 | 2.58 | 2.4 | 2.41 | 24.1 | -0.11 (-4.37%) | 471,769 |
5 Sep 2005 | USD | 2.52 | 2.52 | 2.52 | 2.52 | 25.2 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 2.17 | 2.54 | 2.17 | 2.52 | 25.2 | +0.33 (+15.07%) | 1,090,643 |
1 Sep 2005 | USD | 2.46 | 2.6 | 2.16 | 2.19 | 21.9 | -0.3 (-12.05%) | 1,163,240 |
31 Aug 2005 | USD | 2.8 | 2.95 | 2.46 | 2.49 | 24.9 | -0.37 (-12.94%) | 1,584,997 |
30 Aug 2005 | USD | 2.27 | 3 | 2.27 | 2.86 | 28.6 | -2.21 (-43.59%) | 2,749,836 |
29 Aug 2005 | USD | 5.26 | 5.3 | 5 | 5.07 | 50.7 | -0.23 (-4.34%) | 139,928 |
26 Aug 2005 | USD | 5.63 | 5.63 | 5.13 | 5.3 | 53 | -0.15 (-2.75%) | 390,147 |
25 Aug 2005 | USD | 5.83 | 5.83 | 5.38 | 5.45 | 54.5 | -0.36 (-6.20%) | 170,739 |
24 Aug 2005 | USD | 5.95 | 5.95 | 5.81 | 5.81 | 58.1 | -0.17 (-2.84%) | 107,541 |
23 Aug 2005 | USD | 6.17 | 6.23 | 5.96 | 5.98 | 59.8 | -0.24 (-3.86%) | 137,337 |
22 Aug 2005 | USD | 6.16 | 6.28 | 6.16 | 6.22 | 62.2 | +0.04 (+0.65%) | 24,968 |
19 Aug 2005 | USD | 6.22 | 6.28 | 6.18 | 6.18 | 61.8 | -0.08 (-1.28%) | 25,706 |
18 Aug 2005 | USD | 6.13 | 6.38 | 6.13 | 6.26 | 62.6 | +0.05 (+0.81%) | 58,530 |
17 Aug 2005 | USD | 6.12 | 6.25 | 6.12 | 6.21 | 62.1 | -0.01 (-0.16%) | 52,940 |
16 Aug 2005 | USD | 6.23 | 6.29 | 6.07 | 6.22 | 62.2 | +0.06 (+0.97%) | 78,175 |
15 Aug 2005 | USD | 6.05 | 6.2 | 6.05 | 6.16 | 61.6 | +0.03 (+0.49%) | 36,025 |
12 Aug 2005 | USD | 6.1 | 6.28 | 6.06 | 6.13 | 61.3 | -0.05 (-0.81%) | 56,027 |
11 Aug 2005 | USD | 6.34 | 6.34 | 6.12 | 6.18 | 61.8 | -0.16 (-2.52%) | 84,338 |
10 Aug 2005 | USD | 6.42 | 6.5 | 6.31 | 6.34 | 63.4 | -0.16 (-2.46%) | 79,869 |
9 Aug 2005 | USD | 6.52 | 6.63 | 6.42 | 6.5 | 65 | 0.0 (0.0%) | 53,721 |
8 Aug 2005 | USD | 6.6 | 6.79 | 6.5 | 6.5 | 65 | -0.17 (-2.55%) | 69,855 |
5 Aug 2005 | USD | 6.97 | 6.97 | 6.6 | 6.67 | 66.7 | -0.19 (-2.77%) | 71,882 |
4 Aug 2005 | USD | 7 | 7 | 6.42 | 6.86 | 68.6 | -0.11 (-1.58%) | 124,894 |
3 Aug 2005 | USD | 6.7 | 6.97 | 6.7 | 6.97 | 69.7 | +0.22 (+3.26%) | 63,305 |
2 Aug 2005 | USD | 7.15 | 7.15 | 6.75 | 6.75 | 67.5 | 0.0 (0.0%) | 200,919 |
1 Aug 2005 | USD | 6.75 | 6.75 | 6.75 | 6.75 | 67.5 | 0.0 (0.0%) | 0 |
29 Jul 2005 | USD | 6.46 | 6.75 | 6.46 | 6.75 | 67.5 | +0.33 (+5.14%) | 73,428 |