Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2005 | USD | 4.6515 | 4.6936 | 4.28 | 4.6515 | 4.6515 | +0.082 (+1.78%) | 98,200 |
18 Oct 2005 | USD | 4.57 | 5.0023 | 4.27 | 4.57 | 4.57 | -0.2 (-4.19%) | 102,537 |
17 Oct 2005 | USD | 4.77 | 5.0091 | 4.35 | 4.77 | 4.77 | +0.44 (+10.17%) | 250,415 |
14 Oct 2005 | USD | 4.3296 | 4.3307 | 3.531 | 4.3296 | 4.3296 | +0.68 (+18.62%) | 123,955 |
13 Oct 2005 | USD | 3.65 | 4.0377 | 3.52 | 3.65 | 3.65 | -0.404 (-9.97%) | 569,838 |
12 Oct 2005 | USD | 4.054 | 4.4 | 4.054 | 4.054 | 4.054 | -0.344 (-7.82%) | 189,488 |
11 Oct 2005 | USD | 4.398 | 5.56 | 4.243 | 4.398 | 4.398 | -0.177 (-3.87%) | 144,895 |
10 Oct 2005 | USD | 4.575 | 4.575 | 4.575 | 4.575 | 4.575 | 0.0 (0.0%) | 0 |
7 Oct 2005 | USD | 4.575 | 4.6569 | 4.236 | 4.575 | 4.575 | +0.325 (+7.65%) | 169,736 |
6 Oct 2005 | USD | 4.25 | 4.5 | 4.235 | 4.25 | 4.25 | -0.264 (-5.85%) | 159,616 |
5 Oct 2005 | USD | 4.5143 | 4.93 | 4.35 | 4.5143 | 4.5143 | -0.486 (-9.71%) | 182,875 |
4 Oct 2005 | USD | 5 | 5.135 | 4.922 | 5 | 5 | -0.09 (-1.77%) | 119,545 |
3 Oct 2005 | USD | 5.09 | 5.14 | 4.91 | 5.09 | 5.09 | +0.29 (+6.05%) | 139,700 |
30 Sep 2005 | USD | 4.7997 | 5.295 | 4.58 | 4.7997 | 4.7997 | -0.1 (-2.05%) | 207,898 |
29 Sep 2005 | USD | 4.9 | 6.105 | 4.69 | 4.9 | 4.9 | -0.788 (-13.85%) | 404,663 |
28 Sep 2005 | USD | 5.6878 | 5.75 | 4.992 | 5.6878 | 5.6878 | +0.79 (+16.12%) | 318,875 |
27 Sep 2005 | USD | 4.898 | 4.97 | 4.18 | 4.898 | 4.898 | +0.67 (+15.85%) | 167,814 |
26 Sep 2005 | USD | 4.228 | 4.2634 | 3.9965 | 4.228 | 4.228 | +0.028 (+0.67%) | 87,569 |
23 Sep 2005 | USD | 4.1998 | 4.25 | 4.0888 | 4.1998 | 4.1998 | -0 (0.0%) | 166,591 |
22 Sep 2005 | USD | 4.2 | 4.27 | 4.095 | 4.2 | 4.2 | +0.016 (+0.38%) | 159,602 |
21 Sep 2005 | USD | 4.184 | 4.38 | 4.1166 | 4.184 | 4.184 | +0.068 (+1.64%) | 189,653 |
20 Sep 2005 | USD | 4.1165 | 4.275 | 3.76 | 4.1165 | 4.1165 | +0.26 (+6.73%) | 302,148 |
19 Sep 2005 | USD | 3.8569 | 4.19 | 3.725 | 3.8569 | 3.8569 | +0.407 (+11.80%) | 404,705 |
16 Sep 2005 | USD | 3.4499 | 3.61 | 3.0077 | 3.4499 | 3.4499 | +0.281 (+8.88%) | 202,653 |
15 Sep 2005 | USD | 3.1685 | 3.48 | 2.77 | 3.1685 | 3.1685 | +0.784 (+32.91%) | 443,908 |
14 Sep 2005 | USD | 2.384 | 2.4 | 2.335 | 2.384 | 2.384 | +0.049 (+2.10%) | 26,500 |
13 Sep 2005 | USD | 2.335 | 2.37 | 2.28 | 2.335 | 2.335 | -0.025 (-1.06%) | 22,650 |
12 Sep 2005 | USD | 2.36 | 2.37 | 2.255 | 2.36 | 2.36 | +0.125 (+5.61%) | 12,700 |
9 Sep 2005 | USD | 2.2347 | 2.35 | 2.2 | 2.2347 | 2.2347 | +0.015 (+0.66%) | 40,430 |
8 Sep 2005 | USD | 2.22 | 2.25 | 2.15 | 2.22 | 2.22 | +0.075 (+3.50%) | 7,054 |