Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2005 | USD | 1.47 | 1.47 | 1.43 | 1.47 | 1.47 | -0.015 (-1.01%) | 10,000 |
7 Dec 2005 | USD | 1.485 | 1.485 | 1.4737 | 1.485 | 1.485 | +0.045 (+3.12%) | 8,000 |
6 Dec 2005 | USD | 1.44 | 1.455 | 1.4333 | 1.44 | 1.44 | +0.02 (+1.41%) | 5,541 |
5 Dec 2005 | USD | 1.42 | 1.4227 | 1.42 | 1.42 | 1.42 | -0.035 (-2.41%) | 8,600 |
2 Dec 2005 | USD | 1.455 | 1.4971 | 1.455 | 1.455 | 1.455 | -0.025 (-1.69%) | 21,400 |
1 Dec 2005 | USD | 1.48 | 1.48 | 1.44 | 1.48 | 1.48 | +0.02 (+1.37%) | 8,300 |
30 Nov 2005 | USD | 1.46 | 1.46 | 1.4106 | 1.46 | 1.46 | -0.005 (-0.34%) | 6,300 |
29 Nov 2005 | USD | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | 0.0 (0.0%) | 0 |
28 Nov 2005 | USD | 1.465 | 1.465 | 1.435 | 1.465 | 1.465 | -0.075 (-4.87%) | 1,300 |
25 Nov 2005 | USD | 1.54 | 1.63 | 1.54 | 1.54 | 1.54 | +0.135 (+9.61%) | 11,800 |
24 Nov 2005 | USD | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 1.405 | 1.6 | 1.39 | 1.405 | 1.405 | -0.195 (-12.19%) | 17,500 |
22 Nov 2005 | USD | 1.6 | 1.78 | 1.43 | 1.6 | 1.6 | +0.03 (+1.91%) | 24,000 |
21 Nov 2005 | USD | 1.57 | 1.604 | 1.33 | 1.57 | 1.57 | +0.236 (+17.72%) | 40,450 |
18 Nov 2005 | USD | 1.3337 | 1.4 | 1.33 | 1.3337 | 1.3337 | -0.166 (-11.09%) | 33,740 |
17 Nov 2005 | USD | 1.5 | 1.5 | 1.23 | 1.5 | 1.5 | -0.081 (-5.12%) | 203,703 |
16 Nov 2005 | USD | 1.581 | 1.75 | 1.5623 | 1.581 | 1.581 | -0.149 (-8.61%) | 81,580 |
15 Nov 2005 | USD | 1.73 | 1.95 | 1.727 | 1.73 | 1.73 | -0.25 (-12.63%) | 47,205 |
14 Nov 2005 | USD | 1.98 | 2.02 | 1.9 | 1.98 | 1.98 | +0.08 (+4.21%) | 78,850 |
11 Nov 2005 | USD | 1.9 | 1.98 | 1.83 | 1.9 | 1.9 | -0.104 (-5.21%) | 37,400 |
10 Nov 2005 | USD | 2.0044 | 2.01 | 1.98 | 2.0044 | 2.0044 | -0.266 (-11.70%) | 4,700 |
9 Nov 2005 | USD | 2.27 | 2.356 | 2.27 | 2.27 | 2.27 | 0.0 (0.0%) | 22,300 |
8 Nov 2005 | USD | 2.27 | 2.3527 | 2.26 | 2.27 | 2.27 | -0.051 (-2.20%) | 6,700 |
7 Nov 2005 | USD | 2.321 | 2.37 | 2.298 | 2.321 | 2.321 | +0.023 (+1.00%) | 11,000 |
4 Nov 2005 | USD | 2.298 | 2.298 | 2.28 | 2.298 | 2.298 | -0.002 (-0.09%) | 13,800 |
3 Nov 2005 | USD | 2.3 | 2.36 | 2.3 | 2.3 | 2.3 | -0.03 (-1.29%) | 3,300 |
2 Nov 2005 | USD | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0.0 (0.0%) | 0 |
1 Nov 2005 | USD | 2.33 | 2.37 | 2.33 | 2.33 | 2.33 | -0.095 (-3.92%) | 3,280 |
31 Oct 2005 | USD | 2.425 | 2.425 | 2.425 | 2.425 | 2.425 | 0.0 (0.0%) | 0 |
28 Oct 2005 | USD | 2.425 | 2.425 | 2.422 | 2.425 | 2.425 | -0.025 (-1.02%) | 2,000 |