Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2005 | USD | 1.24 | 1.31 | 1.24 | 1.3 | 13 | +0.05 (+4%) | 52,800 |
28 Dec 2005 | USD | 1.31 | 1.31 | 1.25 | 1.25 | 12.5 | -0.07 (-5.30%) | 60,000 |
27 Dec 2005 | USD | 1.35 | 1.35 | 1.29 | 1.32 | 13.2 | +0.04 (+3.13%) | 72,200 |
26 Dec 2005 | USD | 1.28 | 1.28 | 1.28 | 1.28 | 12.8 | 0.0 (0.0%) | 0 |
23 Dec 2005 | USD | 1.27 | 1.32 | 1.25 | 1.28 | 12.8 | +0.01 (+0.79%) | 34,100 |
22 Dec 2005 | USD | 1.27 | 1.34 | 1.2 | 1.27 | 12.7 | 0.0 (0.0%) | 81,900 |
21 Dec 2005 | USD | 1.12 | 1.3 | 1.09 | 1.27 | 12.7 | +0.15 (+13.39%) | 141,100 |
20 Dec 2005 | USD | 1.01 | 1.14 | 1.01 | 1.12 | 11.2 | +0.1 (+9.80%) | 67,000 |
19 Dec 2005 | USD | 0.99 | 1.06 | 0.99 | 1.02 | 10.2 | 0.0 (0.0%) | 59,200 |
16 Dec 2005 | USD | 1.04 | 1.04 | 1 | 1.02 | 10.2 | -0.02 (-1.92%) | 28,200 |
15 Dec 2005 | USD | 0.98 | 1.04 | 0.98 | 1.04 | 10.4 | +0.03 (+2.97%) | 124,700 |
14 Dec 2005 | USD | 0.96 | 1.01 | 0.95 | 1.01 | 10.1 | +0.02 (+2.02%) | 37,000 |
13 Dec 2005 | USD | 0.94 | 1.01 | 0.92 | 0.99 | 9.9 | +0.05 (+5.32%) | 53,100 |
12 Dec 2005 | USD | 0.99 | 1.04 | 0.94 | 0.94 | 9.4 | -0.03 (-3.09%) | 196,500 |
9 Dec 2005 | USD | 0.92 | 0.98 | 0.92 | 0.97 | 9.7 | +0.05 (+5.43%) | 58,300 |
8 Dec 2005 | USD | 0.95 | 0.96 | 0.91 | 0.92 | 9.2 | +0.01 (+1.10%) | 29,500 |
7 Dec 2005 | USD | 0.92 | 0.93 | 0.88 | 0.91 | 9.1 | +0.01 (+1.11%) | 24,500 |
6 Dec 2005 | USD | 0.9 | 0.96 | 0.9 | 0.9 | 9 | -0.09 (-9.09%) | 54,100 |
5 Dec 2005 | USD | 0.95 | 1 | 0.93 | 0.99 | 9.9 | +0.09 (+10%) | 54,600 |
2 Dec 2005 | USD | 0.89 | 0.96 | 0.89 | 0.9 | 9 | 0.0 (0.0%) | 61,200 |
1 Dec 2005 | USD | 0.9 | 0.95 | 0.9 | 0.9 | 9 | 0.0 (0.0%) | 131,200 |
30 Nov 2005 | USD | 0.94 | 0.94 | 0.9 | 0.9 | 9 | 0.0 (0.0%) | 52,100 |
29 Nov 2005 | USD | 0.94 | 0.94 | 0.9 | 0.9 | 9 | -0.05 (-5.26%) | 49,500 |
28 Nov 2005 | USD | 1 | 1 | 0.94 | 0.95 | 9.5 | -0.04 (-4.04%) | 33,000 |
25 Nov 2005 | USD | 0.99 | 0.99 | 0.97 | 0.99 | 9.9 | +0.04 (+4.21%) | 5,600 |
24 Nov 2005 | USD | 0.95 | 0.95 | 0.95 | 0.95 | 9.5 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 1 | 1 | 0.95 | 0.95 | 9.5 | -0.05 (-5%) | 17,600 |
22 Nov 2005 | USD | 1 | 1 | 0.98 | 1 | 10 | +0.01 (+1.01%) | 10,900 |
21 Nov 2005 | USD | 1.01 | 1.01 | 0.96 | 0.99 | 9.9 | 0.0 (0.0%) | 29,200 |
18 Nov 2005 | USD | 0.94 | 1 | 0.93 | 0.99 | 9.9 | +0.05 (+5.32%) | 45,600 |