Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2005 | USD | 9.257 | 9.257 | 9.1 | 9.257 | 3.0857 | -0.036 (-0.39%) | 9,700 |
1 Dec 2005 | USD | 9.183 | 9.333 | 9.167 | 9.293 | 3.0977 | +0.086 (+0.93%) | 10,700 |
30 Nov 2005 | USD | 9.217 | 9.3 | 9.147 | 9.207 | 3.069 | -0.046 (-0.50%) | 9,333 |
29 Nov 2005 | USD | 9.283 | 9.313 | 9.17 | 9.253 | 3.0843 | -0.057 (-0.61%) | 12,633 |
28 Nov 2005 | USD | 9.493 | 9.5 | 9.283 | 9.31 | 3.1033 | -0.183 (-1.93%) | 7,500 |
25 Nov 2005 | USD | 9.493 | 9.533 | 9.477 | 9.493 | 3.1643 | +0.013 (+0.14%) | 1,267 |
24 Nov 2005 | USD | 9.48 | 9.48 | 9.48 | 9.48 | 3.16 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 9.517 | 9.517 | 9.437 | 9.48 | 3.16 | -0.017 (-0.18%) | 9,933 |
22 Nov 2005 | USD | 9.503 | 9.53 | 9.463 | 9.497 | 3.1657 | -0.006 (-0.06%) | 21,100 |
21 Nov 2005 | USD | 9.45 | 9.55 | 9.417 | 9.503 | 3.1677 | +0.056 (+0.59%) | 25,267 |
18 Nov 2005 | USD | 9.427 | 9.453 | 9.3 | 9.447 | 3.149 | +0.074 (+0.79%) | 23,733 |
17 Nov 2005 | USD | 9.2 | 9.483 | 9.2 | 9.373 | 3.1243 | +0.23 (+2.52%) | 30,600 |
16 Nov 2005 | USD | 9.093 | 9.2 | 9.027 | 9.143 | 3.0477 | +0.083 (+0.92%) | 7,733 |
15 Nov 2005 | USD | 9.023 | 9.23 | 9 | 9.06 | 3.02 | +0.1 (+1.12%) | 19,033 |
14 Nov 2005 | USD | 8.983 | 9.077 | 8.9 | 8.96 | 2.9867 | +0.027 (+0.30%) | 7,600 |
11 Nov 2005 | USD | 8.967 | 8.997 | 8.87 | 8.933 | 2.9777 | -0.034 (-0.38%) | 7,900 |
10 Nov 2005 | USD | 8.833 | 8.967 | 8.833 | 8.967 | 2.989 | +0.134 (+1.52%) | 16,200 |
9 Nov 2005 | USD | 8.833 | 8.9 | 8.783 | 8.833 | 2.9443 | +0.016 (+0.18%) | 41,467 |
8 Nov 2005 | USD | 8.95 | 8.95 | 8.75 | 8.817 | 2.939 | -0.096 (-1.08%) | 51,033 |
7 Nov 2005 | USD | 8.917 | 9 | 8.883 | 8.913 | 2.971 | -0.004 (-0.04%) | 15,400 |
4 Nov 2005 | USD | 8.877 | 8.963 | 8.833 | 8.917 | 2.9723 | +0.017 (+0.19%) | 23,267 |
3 Nov 2005 | USD | 8.967 | 9.003 | 8.833 | 8.9 | 2.9667 | -0.063 (-0.70%) | 38,333 |
2 Nov 2005 | USD | 9.067 | 9.067 | 8.963 | 8.963 | 2.9877 | -0.064 (-0.71%) | 27,067 |
1 Nov 2005 | USD | 9.133 | 9.14 | 9.023 | 9.027 | 3.009 | -0.14 (-1.53%) | 9,233 |
31 Oct 2005 | USD | 9.233 | 9.25 | 9.073 | 9.167 | 3.0557 | -0.023 (-0.25%) | 23,700 |
28 Oct 2005 | USD | 8.967 | 9.19 | 8.917 | 9.19 | 3.0633 | +0.263 (+2.95%) | 11,867 |
27 Oct 2005 | USD | 8.933 | 9.027 | 8.9 | 8.927 | 2.9757 | -0.013 (-0.15%) | 4,667 |
26 Oct 2005 | USD | 9.117 | 9.117 | 8.897 | 8.94 | 2.98 | -0.18 (-1.97%) | 61,267 |
25 Oct 2005 | USD | 9.133 | 9.2 | 8.933 | 9.12 | 3.04 | -0.047 (-0.51%) | 26,733 |
24 Oct 2005 | USD | 9.033 | 9.167 | 9.01 | 9.167 | 3.0557 | +0.167 (+1.86%) | 14,567 |