Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2005 | USD | 4.3 | 4.33 | 4.09 | 4.2 | 29.4 | -0.08 (-1.87%) | 20,604 |
9 Dec 2005 | USD | 4.26 | 4.38 | 4.26 | 4.28 | 29.96 | 0.0 (0.0%) | 28,316 |
8 Dec 2005 | USD | 4.22 | 4.3 | 4.19 | 4.28 | 29.96 | +0.07 (+1.66%) | 69,342 |
7 Dec 2005 | USD | 4.23 | 4.25 | 4.15 | 4.21 | 29.47 | +0.01 (+0.24%) | 18,806 |
6 Dec 2005 | USD | 4.16 | 4.22 | 4.1 | 4.2 | 29.4 | +0.1 (+2.44%) | 24,427 |
5 Dec 2005 | USD | 4.13 | 4.13 | 4.05 | 4.1 | 28.7 | +0.02 (+0.49%) | 15,866 |
2 Dec 2005 | USD | 4 | 4.11 | 3.97 | 4.08 | 28.56 | +0.09 (+2.26%) | 68,192 |
1 Dec 2005 | USD | 4.34 | 4.46 | 3.91 | 3.99 | 27.93 | +0.21 (+5.56%) | 80,974 |
30 Nov 2005 | USD | 3.74 | 3.81 | 3.61 | 3.78 | 26.46 | +0.08 (+2.16%) | 29,306 |
29 Nov 2005 | USD | 3.73 | 3.82 | 3.681 | 3.7 | 25.9 | +0.03 (+0.82%) | 14,551 |
28 Nov 2005 | USD | 3.96 | 3.96 | 3.6 | 3.67 | 25.69 | -0.25 (-6.38%) | 20,725 |
25 Nov 2005 | USD | 4 | 4 | 3.88 | 3.92 | 27.44 | +0.01 (+0.26%) | 2,927 |
24 Nov 2005 | USD | 3.91 | 3.91 | 3.91 | 3.91 | 27.37 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 4 | 4 | 3.88 | 3.91 | 27.37 | -0.08 (-2.01%) | 11,186 |
22 Nov 2005 | USD | 4.12 | 4.12 | 3.94 | 3.99 | 27.93 | -0.12 (-2.92%) | 25,034 |
21 Nov 2005 | USD | 4.07 | 4.15 | 4.06 | 4.11 | 28.77 | +0.01 (+0.24%) | 14,905 |
18 Nov 2005 | USD | 4.24 | 4.24 | 4.0401 | 4.1 | 28.7 | -0.05 (-1.20%) | 19,996 |
17 Nov 2005 | USD | 4.09 | 4.2 | 4.08 | 4.15 | 29.05 | +0.05 (+1.22%) | 16,201 |
16 Nov 2005 | USD | 4.22 | 4.31 | 3.98 | 4.1 | 28.7 | -0.15 (-3.53%) | 15,863 |
15 Nov 2005 | USD | 4.3 | 4.42 | 4.16 | 4.25 | 29.75 | -0.03 (-0.70%) | 15,850 |
14 Nov 2005 | USD | 4.42 | 4.47 | 4.22 | 4.28 | 29.96 | -0.1 (-2.28%) | 16,837 |
11 Nov 2005 | USD | 4.33 | 4.42 | 4.31 | 4.38 | 30.66 | +0.03 (+0.69%) | 19,434 |
10 Nov 2005 | USD | 4.27 | 4.39 | 4.1 | 4.35 | 30.45 | +0.08 (+1.87%) | 22,141 |
9 Nov 2005 | USD | 4.4 | 4.4 | 4.23 | 4.27 | 29.89 | -0.06 (-1.39%) | 19,578 |
8 Nov 2005 | USD | 4.33 | 4.44 | 4.3 | 4.33 | 30.31 | +0.01 (+0.23%) | 14,247 |
7 Nov 2005 | USD | 4.29 | 4.35 | 4.24 | 4.32 | 30.24 | +0.07 (+1.65%) | 19,540 |
4 Nov 2005 | USD | 4.26 | 4.36 | 4.14 | 4.25 | 29.75 | +0.04 (+0.95%) | 14,689 |
3 Nov 2005 | USD | 4.11 | 4.41 | 4.11 | 4.21 | 29.47 | +0.12 (+2.93%) | 33,666 |
2 Nov 2005 | USD | 3.84 | 4.09 | 3.79 | 4.09 | 28.63 | +0.28 (+7.35%) | 24,804 |
1 Nov 2005 | USD | 3.98 | 4.04 | 3.75 | 3.81 | 26.67 | -0.18 (-4.51%) | 11,287 |