Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2005 | USD | 0.44 | 0.46 | 0.42 | 0.44 | 0.44 | 0.0 (0.0%) | 117,300 |
8 Dec 2005 | USD | 0.46 | 0.47 | 0.43 | 0.44 | 0.44 | -0.02 (-4.35%) | 230,400 |
7 Dec 2005 | USD | 0.47 | 0.49 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 83,000 |
6 Dec 2005 | USD | 0.5 | 0.5 | 0.47 | 0.47 | 0.47 | -0.04 (-7.84%) | 106,600 |
5 Dec 2005 | USD | 0.54 | 0.55 | 0.48 | 0.51 | 0.51 | -0.03 (-5.56%) | 592,200 |
2 Dec 2005 | USD | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 24,500 |
1 Dec 2005 | USD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 68,700 |
30 Nov 2005 | USD | 0.54 | 0.56 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 7,100 |
29 Nov 2005 | USD | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 32,200 |
28 Nov 2005 | USD | 0.53 | 0.56 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 17,900 |
25 Nov 2005 | USD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 2,000 |
24 Nov 2005 | USD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 0.56 | 0.56 | 0.51 | 0.53 | 0.53 | -0.02 (-3.64%) | 31,600 |
22 Nov 2005 | USD | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 3,200 |
21 Nov 2005 | USD | 0.51 | 0.58 | 0.5 | 0.56 | 0.56 | +0.05 (+9.80%) | 89,700 |
18 Nov 2005 | USD | 0.51 | 0.55 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 135,000 |
17 Nov 2005 | USD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 28,300 |
16 Nov 2005 | USD | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 8,400 |
15 Nov 2005 | USD | 0.52 | 0.54 | 0.48 | 0.51 | 0.51 | -0.02 (-3.77%) | 128,000 |
14 Nov 2005 | USD | 0.54 | 0.54 | 0.51 | 0.53 | 0.53 | -0.01 (-1.85%) | 14,900 |
11 Nov 2005 | USD | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 24,600 |
10 Nov 2005 | USD | 0.53 | 0.55 | 0.51 | 0.55 | 0.55 | +0.01 (+1.85%) | 125,600 |
9 Nov 2005 | USD | 0.56 | 0.58 | 0.52 | 0.54 | 0.54 | -0.04 (-6.90%) | 93,100 |
8 Nov 2005 | USD | 0.6 | 0.6 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 57,000 |
7 Nov 2005 | USD | 0.59 | 0.6 | 0.57 | 0.6 | 0.6 | +0.01 (+1.69%) | 63,400 |
4 Nov 2005 | USD | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 41,400 |
3 Nov 2005 | USD | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 84,800 |
2 Nov 2005 | USD | 0.57 | 0.62 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 327,800 |
1 Nov 2005 | USD | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | 0.0 (0.0%) | 103,600 |
31 Oct 2005 | USD | 0.56 | 0.57 | 0.54 | 0.57 | 0.57 | +0.01 (+1.79%) | 37,500 |