Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2006 | USD | 1.78 | 1.78 | 1.54 | 1.63 | 16.3 | +0.04 (+2.52%) | 92,300 |
8 Feb 2006 | USD | 1.52 | 1.6 | 1.52 | 1.59 | 15.9 | +0.12 (+8.16%) | 56,900 |
7 Feb 2006 | USD | 1.64 | 1.65 | 1.47 | 1.47 | 14.7 | -0.18 (-10.91%) | 168,000 |
6 Feb 2006 | USD | 1.74 | 1.74 | 1.61 | 1.65 | 16.5 | -0.09 (-5.17%) | 71,300 |
3 Feb 2006 | USD | 1.75 | 1.75 | 1.6 | 1.74 | 17.4 | +0.01 (+0.58%) | 79,400 |
2 Feb 2006 | USD | 1.76 | 1.76 | 1.65 | 1.73 | 17.3 | 0.0 (0.0%) | 53,000 |
1 Feb 2006 | USD | 1.77 | 1.8 | 1.69 | 1.73 | 17.3 | -0.07 (-3.89%) | 72,300 |
31 Jan 2006 | USD | 1.95 | 1.95 | 1.77 | 1.8 | 18 | -0.05 (-2.70%) | 180,700 |
30 Jan 2006 | USD | 1.75 | 1.87 | 1.71 | 1.85 | 18.5 | +0.18 (+10.78%) | 149,400 |
27 Jan 2006 | USD | 1.66 | 1.75 | 1.6 | 1.67 | 16.7 | +0.14 (+9.15%) | 260,800 |
26 Jan 2006 | USD | 1.58 | 1.6 | 1.46 | 1.53 | 15.3 | -0.05 (-3.16%) | 219,600 |
25 Jan 2006 | USD | 1.55 | 1.6 | 1.53 | 1.58 | 15.8 | +0.03 (+1.94%) | 18,600 |
24 Jan 2006 | USD | 1.52 | 1.56 | 1.5 | 1.55 | 15.5 | +0.01 (+0.65%) | 93,100 |
23 Jan 2006 | USD | 1.66 | 1.67 | 1.5 | 1.54 | 15.4 | -0.12 (-7.23%) | 121,500 |
20 Jan 2006 | USD | 1.43 | 1.68 | 1.43 | 1.66 | 16.6 | +0.29 (+21.17%) | 418,600 |
19 Jan 2006 | USD | 1.71 | 1.75 | 1.25 | 1.37 | 13.7 | -0.33 (-19.41%) | 420,800 |
18 Jan 2006 | USD | 1.61 | 1.72 | 1.45 | 1.7 | 17 | +0.06 (+3.66%) | 95,600 |
17 Jan 2006 | USD | 1.79 | 1.79 | 1.56 | 1.64 | 16.4 | -0.16 (-8.89%) | 292,100 |
16 Jan 2006 | USD | 1.8 | 1.8 | 1.8 | 1.8 | 18 | 0.0 (0.0%) | 0 |
13 Jan 2006 | USD | 1.5 | 2.2 | 1.5 | 1.8 | 18 | +0.41 (+29.50%) | 715,600 |
12 Jan 2006 | USD | 1.32 | 1.39 | 1.32 | 1.39 | 13.9 | +0.13 (+10.32%) | 19,800 |
11 Jan 2006 | USD | 1.35 | 1.38 | 0.14 | 1.26 | 12.6 | -0.08 (-5.97%) | 29,100 |
10 Jan 2006 | USD | 1.35 | 1.35 | 1.3 | 1.34 | 13.4 | +0.01 (+0.75%) | 66,900 |
9 Jan 2006 | USD | 1.32 | 1.4 | 1.3 | 1.33 | 13.3 | 0.0 (0.0%) | 87,100 |
6 Jan 2006 | USD | 1.4 | 1.4 | 1.26 | 1.33 | 13.3 | +0.01 (+0.76%) | 151,600 |
5 Jan 2006 | USD | 1.35 | 1.43 | 1.3 | 1.32 | 13.2 | -0.03 (-2.22%) | 136,500 |
4 Jan 2006 | USD | 1.35 | 1.35 | 1.24 | 1.35 | 13.5 | +0.04 (+3.05%) | 163,600 |
3 Jan 2006 | USD | 1.28 | 1.31 | 1.24 | 1.31 | 13.1 | +0.06 (+4.80%) | 77,600 |
2 Jan 2006 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 12.5 | 0.0 (0.0%) | 0 |
30 Dec 2005 | USD | 1.25 | 1.3 | 1.23 | 1.25 | 12.5 | -0.05 (-3.85%) | 50,400 |