Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2005 | USD | 4.36 | 4.57 | 4.35 | 4.57 | 31.99 | +0.22 (+5.06%) | 50,542 |
15 Sep 2005 | USD | 4.54 | 4.6 | 4.31 | 4.35 | 30.45 | -0.15 (-3.33%) | 26,221 |
14 Sep 2005 | USD | 4.7 | 4.73 | 4.5 | 4.5 | 31.5 | -0.16 (-3.43%) | 12,330 |
13 Sep 2005 | USD | 4.8 | 4.8 | 4.61 | 4.66 | 32.62 | -0.17 (-3.52%) | 16,891 |
12 Sep 2005 | USD | 4.72 | 4.83 | 4.67 | 4.83 | 33.81 | +0.13 (+2.77%) | 17,511 |
9 Sep 2005 | USD | 4.5 | 4.76 | 4.47 | 4.7 | 32.9 | +0.21 (+4.68%) | 29,841 |
8 Sep 2005 | USD | 4.55 | 4.56 | 4.46 | 4.49 | 31.43 | -0.09 (-1.97%) | 11,633 |
7 Sep 2005 | USD | 4.59 | 4.66 | 4.51 | 4.58 | 32.06 | +0.01 (+0.22%) | 29,416 |
6 Sep 2005 | USD | 4.53 | 4.6 | 4.5 | 4.57 | 31.99 | +0.09 (+2.01%) | 21,505 |
5 Sep 2005 | USD | 4.48 | 4.48 | 4.48 | 4.48 | 31.36 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 4.64 | 4.64 | 4.45 | 4.48 | 31.36 | -0.13 (-2.82%) | 12,934 |
1 Sep 2005 | USD | 4.41 | 4.62 | 4.38 | 4.61 | 32.27 | +0.16 (+3.60%) | 31,342 |
31 Aug 2005 | USD | 4.39 | 4.5 | 4.33 | 4.45 | 31.15 | +0.08 (+1.83%) | 18,088 |
30 Aug 2005 | USD | 4.42 | 4.44 | 4.29 | 4.37 | 30.59 | -0.02 (-0.46%) | 14,271 |
29 Aug 2005 | USD | 4.33 | 4.39 | 4.27 | 4.39 | 30.73 | +0.04 (+0.92%) | 11,988 |
26 Aug 2005 | USD | 4.43 | 4.43 | 4.28 | 4.35 | 30.45 | -0.09 (-2.03%) | 26,495 |
25 Aug 2005 | USD | 4.46 | 4.5 | 4.41 | 4.44 | 31.08 | -0.01 (-0.22%) | 22,580 |
24 Aug 2005 | USD | 4.5 | 4.54 | 4.4 | 4.45 | 31.15 | -0.04 (-0.89%) | 19,589 |
23 Aug 2005 | USD | 4.5 | 4.61 | 4.41 | 4.49 | 31.43 | -0.02 (-0.44%) | 26,234 |
22 Aug 2005 | USD | 4.48 | 4.53 | 4.4 | 4.51 | 31.57 | +0.03 (+0.67%) | 23,555 |
19 Aug 2005 | USD | 4.6 | 4.68 | 4.48 | 4.48 | 31.36 | -0.15 (-3.24%) | 20,991 |
18 Aug 2005 | USD | 4.69 | 4.73 | 4.53 | 4.63 | 32.41 | -0.06 (-1.28%) | 25,519 |
17 Aug 2005 | USD | 4.68 | 4.74 | 4.61 | 4.69 | 32.83 | +0.03 (+0.64%) | 15,671 |
16 Aug 2005 | USD | 4.75 | 4.83 | 4.65 | 4.66 | 32.62 | -0.1 (-2.10%) | 18,903 |
15 Aug 2005 | USD | 4.74 | 4.8 | 4.6 | 4.76 | 33.32 | +0.04 (+0.85%) | 81,516 |
12 Aug 2005 | USD | 4.92 | 4.94 | 4.69 | 4.72 | 33.04 | -0.21 (-4.26%) | 23,716 |
11 Aug 2005 | USD | 4.56 | 5 | 4.56 | 4.93 | 34.51 | +0.32 (+6.94%) | 36,996 |
10 Aug 2005 | USD | 4.79 | 4.87 | 4.58 | 4.61 | 32.27 | -0.08 (-1.71%) | 25,486 |
9 Aug 2005 | USD | 4.93 | 4.93 | 4.65 | 4.69 | 32.83 | -0.17 (-3.50%) | 25,241 |
8 Aug 2005 | USD | 4.96 | 5.122 | 4.82 | 4.86 | 34.02 | -0.01 (-0.21%) | 24,296 |