Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2005 | USD | 3.58 | 3.91 | 3.58 | 3.91 | 27.37 | +0.32 (+8.91%) | 23,116 |
27 Oct 2005 | USD | 3.72 | 3.81 | 3.58 | 3.59 | 25.13 | -0.16 (-4.27%) | 16,792 |
26 Oct 2005 | USD | 3.84 | 4.01 | 3.72 | 3.75 | 26.25 | -0.13 (-3.35%) | 17,416 |
25 Oct 2005 | USD | 3.85 | 3.91 | 3.75 | 3.88 | 27.16 | 0.0 (0.0%) | 13,615 |
24 Oct 2005 | USD | 3.71 | 3.91 | 3.7 | 3.88 | 27.16 | +0.2 (+5.43%) | 26,687 |
21 Oct 2005 | USD | 3.71 | 3.85 | 3.68 | 3.68 | 25.76 | -0.04 (-1.08%) | 13,125 |
20 Oct 2005 | USD | 3.71 | 3.81 | 3.65 | 3.72 | 26.04 | -0.04 (-1.06%) | 25,873 |
19 Oct 2005 | USD | 3.6 | 3.78 | 3.42 | 3.76 | 26.32 | +0.12 (+3.30%) | 19,177 |
18 Oct 2005 | USD | 3.72 | 3.83 | 3.59 | 3.64 | 25.48 | -0.05 (-1.36%) | 21,552 |
17 Oct 2005 | USD | 3.6 | 3.73 | 3.6 | 3.69 | 25.83 | +0.11 (+3.07%) | 25,389 |
14 Oct 2005 | USD | 3.45 | 3.64 | 3.4 | 3.58 | 25.06 | +0.18 (+5.29%) | 20,680 |
13 Oct 2005 | USD | 3.36 | 3.55 | 3.36 | 3.4 | 23.8 | +0.02 (+0.59%) | 21,957 |
12 Oct 2005 | USD | 3.5 | 3.55 | 3.19 | 3.38 | 23.66 | 0.0 (0.0%) | 51,390 |
11 Oct 2005 | USD | 3.69 | 3.7 | 3.38 | 3.38 | 23.66 | -0.26 (-7.14%) | 32,292 |
10 Oct 2005 | USD | 3.7 | 3.75 | 3.61 | 3.64 | 25.48 | -0.01 (-0.27%) | 19,462 |
7 Oct 2005 | USD | 3.55 | 3.85 | 3.5 | 3.65 | 25.55 | +0.22 (+6.41%) | 36,824 |
6 Oct 2005 | USD | 3.73 | 3.76 | 3.36 | 3.43 | 24.01 | -0.25 (-6.79%) | 59,231 |
5 Oct 2005 | USD | 4.24 | 4.24 | 3.67 | 3.68 | 25.76 | -0.4 (-9.80%) | 87,237 |
4 Oct 2005 | USD | 4.05 | 4.28 | 4.05 | 4.08 | 28.56 | +0.03 (+0.74%) | 32,543 |
3 Oct 2005 | USD | 4.02 | 4.09 | 3.99 | 4.05 | 28.35 | +0.08 (+2.02%) | 14,499 |
30 Sep 2005 | USD | 3.85 | 4 | 3.83 | 3.97 | 27.79 | +0.15 (+3.93%) | 26,417 |
29 Sep 2005 | USD | 4 | 4.039 | 3.82 | 3.82 | 26.74 | -0.15 (-3.78%) | 41,040 |
28 Sep 2005 | USD | 4.27 | 4.33 | 3.85 | 3.97 | 27.79 | -0.32 (-7.46%) | 70,950 |
27 Sep 2005 | USD | 4.39 | 4.41 | 4.27 | 4.29 | 30.03 | -0.09 (-2.05%) | 37,577 |
26 Sep 2005 | USD | 4.39 | 4.45 | 4.26 | 4.38 | 30.66 | +0.04 (+0.92%) | 17,461 |
23 Sep 2005 | USD | 4.3 | 4.36 | 4.28 | 4.34 | 30.38 | +0.03 (+0.70%) | 15,512 |
22 Sep 2005 | USD | 4.25 | 4.37 | 4.24 | 4.31 | 30.17 | +0.06 (+1.41%) | 12,898 |
21 Sep 2005 | USD | 4.43 | 4.45 | 4.25 | 4.25 | 29.75 | -0.23 (-5.13%) | 25,200 |
20 Sep 2005 | USD | 4.42 | 4.58 | 4.35 | 4.48 | 31.36 | +0.04 (+0.90%) | 20,521 |
19 Sep 2005 | USD | 4.56 | 4.66 | 4.4 | 4.44 | 31.08 | -0.13 (-2.84%) | 12,571 |