Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2005 | USD | 9.2 | 9.2 | 8.96 | 8.96 | 8.96 | -0.24 (-2.61%) | 4,200 |
30 Nov 2005 | USD | 8.95 | 9.27 | 8.95 | 9.2 | 9.2 | +0.04 (+0.44%) | 8,400 |
29 Nov 2005 | USD | 9.22 | 9.22 | 9.16 | 9.16 | 9.16 | -0.13 (-1.40%) | 1,100 |
28 Nov 2005 | USD | 9.19 | 9.29 | 8.9 | 9.29 | 9.29 | -0.06 (-0.64%) | 3,100 |
25 Nov 2005 | USD | 9.16 | 9.35 | 9.16 | 9.35 | 9.35 | +0.06 (+0.65%) | 1,900 |
24 Nov 2005 | USD | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 9.13 | 9.33 | 9.12 | 9.29 | 9.29 | +0.11 (+1.20%) | 2,900 |
22 Nov 2005 | USD | 9.3 | 9.33 | 9.18 | 9.18 | 9.18 | -0.26 (-2.75%) | 800 |
21 Nov 2005 | USD | 9.5 | 9.6 | 9.3 | 9.44 | 9.44 | +0.14 (+1.51%) | 3,600 |
18 Nov 2005 | USD | 9.5 | 9.5 | 9.15 | 9.3 | 9.3 | -0.09 (-0.96%) | 1,500 |
17 Nov 2005 | USD | 9.25 | 9.39 | 9.25 | 9.39 | 9.39 | +0.04 (+0.43%) | 200 |
16 Nov 2005 | USD | 9.4 | 9.4 | 9.25 | 9.35 | 9.35 | -0.05 (-0.53%) | 2,700 |
15 Nov 2005 | USD | 9.25 | 9.4 | 9 | 9.4 | 9.4 | +0.21 (+2.29%) | 2,900 |
14 Nov 2005 | USD | 9.18 | 9.19 | 9.16 | 9.19 | 9.19 | +0.15 (+1.66%) | 1,500 |
11 Nov 2005 | USD | 9.34 | 9.4 | 8.86 | 9.04 | 9.04 | +0.21 (+2.38%) | 7,500 |
10 Nov 2005 | USD | 9 | 9.4 | 8.82 | 8.83 | 8.83 | -0.25 (-2.75%) | 4,400 |
9 Nov 2005 | USD | 9.1 | 9.44 | 9.08 | 9.08 | 9.08 | -0.17 (-1.84%) | 7,900 |
8 Nov 2005 | USD | 8.845 | 9.25 | 8.76 | 9.25 | 9.25 | +0.09 (+0.98%) | 1,200 |
7 Nov 2005 | USD | 9.05 | 9.16 | 8.73 | 9.16 | 9.16 | -0.08 (-0.87%) | 1,100 |
4 Nov 2005 | USD | 9.38 | 9.38 | 9.24 | 9.24 | 9.24 | -0.21 (-2.22%) | 400 |
3 Nov 2005 | USD | 9.53 | 9.53 | 8.72 | 9.45 | 9.45 | +0.79 (+9.12%) | 3,300 |
2 Nov 2005 | USD | 8.81 | 9.02 | 8.63 | 8.66 | 8.66 | -0.69 (-7.38%) | 3,200 |
1 Nov 2005 | USD | 8.77 | 9.35 | 8.75 | 9.35 | 9.35 | +0.418 (+4.68%) | 4,100 |
31 Oct 2005 | USD | 9.214 | 9.45 | 8.932 | 8.932 | 8.932 | -0.068 (-0.76%) | 2,200 |
28 Oct 2005 | USD | 8.5 | 9.19 | 8.33 | 9 | 9 | +0.3 (+3.45%) | 21,500 |
27 Oct 2005 | USD | 8.79 | 8.9 | 8.56 | 8.7 | 8.7 | -0.31 (-3.44%) | 41,000 |
26 Oct 2005 | USD | 9.44 | 9.44 | 9 | 9.01 | 9.01 | -0.5 (-5.26%) | 41,800 |
25 Oct 2005 | USD | 9.52 | 9.55 | 9.46 | 9.51 | 9.51 | 0.0 (0.0%) | 3,500 |
24 Oct 2005 | USD | 9.45 | 9.51 | 9.45 | 9.51 | 9.51 | +0.11 (+1.17%) | 4,700 |
21 Oct 2005 | USD | 9.4 | 9.58 | 9.4 | 9.4 | 9.4 | -0.21 (-2.19%) | 6,200 |