Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2005 | USD | 4.67 | 4.86 | 4.66 | 4.74 | 4.74 | +0.06 (+1.28%) | 99,657 |
13 Dec 2005 | USD | 4.81 | 4.81 | 4.61 | 4.68 | 4.68 | -0.16 (-3.31%) | 195,559 |
12 Dec 2005 | USD | 4.98 | 4.98 | 4.76 | 4.84 | 4.84 | -0.15 (-3.01%) | 148,357 |
9 Dec 2005 | USD | 5.09 | 5.16 | 4.65 | 4.99 | 4.99 | -0.11 (-2.16%) | 1,292,965 |
8 Dec 2005 | USD | 5.06 | 5.28 | 5.01 | 5.1 | 5.1 | -0.03 (-0.58%) | 120,101 |
7 Dec 2005 | USD | 5.125 | 5.2 | 5.06 | 5.13 | 5.13 | -0.01 (-0.19%) | 107,456 |
6 Dec 2005 | USD | 5.39 | 5.39 | 5.06 | 5.14 | 5.14 | -0.21 (-3.93%) | 333,020 |
5 Dec 2005 | USD | 5.35 | 5.63 | 5.28 | 5.35 | 5.35 | -0 (0.0%) | 677,981 |
2 Dec 2005 | USD | 5.19 | 5.41 | 5.1 | 5.3501 | 5.3501 | +0.29 (+5.73%) | 761,945 |
1 Dec 2005 | USD | 5.101 | 5.2272 | 5.06 | 5.06 | 5.06 | -0.11 (-2.13%) | 85,506 |
30 Nov 2005 | USD | 5.19 | 5.25 | 5.09 | 5.17 | 5.17 | +0.01 (+0.19%) | 103,721 |
29 Nov 2005 | USD | 5.1 | 5.23 | 5.08 | 5.16 | 5.16 | +0.05 (+0.98%) | 118,317 |
28 Nov 2005 | USD | 5.09 | 5.24 | 5.09 | 5.11 | 5.11 | +0.01 (+0.20%) | 170,423 |
25 Nov 2005 | USD | 5.09 | 5.1175 | 5.09 | 5.1 | 5.1 | 0.0 (0.0%) | 26,101 |
24 Nov 2005 | USD | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 5.16 | 5.17 | 5.1 | 5.1 | 5.1 | -0.04 (-0.78%) | 51,689 |
22 Nov 2005 | USD | 5.04 | 5.23 | 5.03 | 5.14 | 5.14 | +0.02 (+0.39%) | 60,815 |
21 Nov 2005 | USD | 5.15 | 5.25 | 5.09 | 5.12 | 5.12 | -0.08 (-1.54%) | 119,406 |
18 Nov 2005 | USD | 5.03 | 5.22 | 5.02 | 5.2 | 5.2 | +0.13 (+2.56%) | 169,501 |
17 Nov 2005 | USD | 5.04 | 5.12 | 4.871 | 5.07 | 5.07 | 0.0 (0.0%) | 179,111 |
16 Nov 2005 | USD | 5.19 | 5.19 | 5.01 | 5.07 | 5.07 | -0.12 (-2.31%) | 269,008 |
15 Nov 2005 | USD | 5.3 | 5.35 | 5.08 | 5.19 | 5.19 | -0.14 (-2.63%) | 503,083 |
14 Nov 2005 | USD | 5.23 | 5.42 | 5.23 | 5.33 | 5.33 | +0.21 (+4.10%) | 1,117,965 |
11 Nov 2005 | USD | 5.06 | 5.21 | 5.05 | 5.12 | 5.12 | +0.06 (+1.19%) | 370,745 |
10 Nov 2005 | USD | 4.91 | 5.09 | 4.91 | 5.06 | 5.06 | +0.15 (+3.05%) | 638,558 |
9 Nov 2005 | USD | 4.75 | 5 | 4.75 | 4.91 | 4.91 | +0.11 (+2.29%) | 327,647 |
8 Nov 2005 | USD | 4.84 | 4.99 | 4.65 | 4.8 | 4.8 | -0.05 (-1.03%) | 343,872 |
7 Nov 2005 | USD | 4.57 | 4.86 | 4.5 | 4.85 | 4.85 | +0.28 (+6.13%) | 282,575 |
4 Nov 2005 | USD | 4.61 | 4.61 | 4.42 | 4.57 | 4.57 | +0.07 (+1.56%) | 313,779 |
3 Nov 2005 | USD | 4.26 | 4.62 | 4.13 | 4.5 | 4.5 | +0.28 (+6.64%) | 363,621 |