Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2005 | USD | 4.89 | 5 | 4.71 | 4.96 | 4.96 | +0.08 (+1.64%) | 122,800 |
21 Dec 2005 | USD | 4.98 | 4.98 | 4.82 | 4.88 | 4.88 | -0.1 (-2.01%) | 136,500 |
20 Dec 2005 | USD | 5 | 5.4 | 4.91 | 4.98 | 4.98 | -0.02 (-0.40%) | 570,000 |
19 Dec 2005 | USD | 5.12 | 5.16 | 4.95 | 5 | 5 | -0.12 (-2.34%) | 337,000 |
16 Dec 2005 | USD | 5.19 | 5.19 | 5.1 | 5.12 | 5.12 | +0.01 (+0.20%) | 21,400 |
15 Dec 2005 | USD | 5.1 | 5.16 | 5 | 5.11 | 5.11 | +0.05 (+0.99%) | 48,900 |
14 Dec 2005 | USD | 5.02 | 5.1 | 4.98 | 5.06 | 5.06 | -0.04 (-0.78%) | 28,600 |
13 Dec 2005 | USD | 4.98 | 5.1 | 4.95 | 5.1 | 5.1 | +0.12 (+2.41%) | 114,300 |
12 Dec 2005 | USD | 5.07 | 5.15 | 4.95 | 4.98 | 4.98 | -0.07 (-1.39%) | 138,700 |
9 Dec 2005 | USD | 5.08 | 5.19 | 5.01 | 5.05 | 5.05 | +0.04 (+0.80%) | 23,600 |
8 Dec 2005 | USD | 5.04 | 5.17 | 4.95 | 5.01 | 5.01 | -0.01 (-0.20%) | 138,700 |
7 Dec 2005 | USD | 5.08 | 5.17 | 4.99 | 5.02 | 5.02 | -0.03 (-0.59%) | 340,800 |
6 Dec 2005 | USD | 5.05 | 5.08 | 4.94 | 5.05 | 5.05 | 0.0 (0.0%) | 4,283,300 |
5 Dec 2005 | USD | 5.15 | 5.15 | 4.99 | 5.05 | 5.05 | -0.15 (-2.88%) | 220,900 |
2 Dec 2005 | USD | 5.1 | 5.2 | 5.07 | 5.2 | 5.2 | +0.06 (+1.17%) | 176,200 |
1 Dec 2005 | USD | 5.05 | 5.15 | 4.95 | 5.14 | 5.14 | +0.06 (+1.18%) | 383,800 |
30 Nov 2005 | USD | 5.1 | 5.12 | 5.05 | 5.08 | 5.08 | -0.07 (-1.36%) | 56,300 |
29 Nov 2005 | USD | 5.33 | 5.33 | 5.06 | 5.15 | 5.15 | -0.06 (-1.15%) | 83,000 |
28 Nov 2005 | USD | 5.36 | 5.36 | 5.04 | 5.21 | 5.21 | -0.16 (-2.98%) | 30,200 |
25 Nov 2005 | USD | 5.37 | 5.42 | 5.15 | 5.37 | 5.37 | +0.06 (+1.13%) | 4,500 |
24 Nov 2005 | USD | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 5.31 | 5.44 | 5.23 | 5.31 | 5.31 | +0.03 (+0.57%) | 39,700 |
22 Nov 2005 | USD | 5.21 | 5.28 | 5.11 | 5.28 | 5.28 | +0.08 (+1.54%) | 9,300 |
21 Nov 2005 | USD | 5.28 | 5.28 | 5.12 | 5.2 | 5.2 | -0.06 (-1.14%) | 106,400 |
18 Nov 2005 | USD | 5.2 | 5.28 | 5.02 | 5.26 | 5.26 | -0.01 (-0.19%) | 75,600 |
17 Nov 2005 | USD | 5.2 | 5.27 | 5.06 | 5.27 | 5.27 | +0.07 (+1.35%) | 50,200 |
16 Nov 2005 | USD | 5.1 | 5.2 | 5.05 | 5.2 | 5.2 | +0.22 (+4.42%) | 27,500 |
15 Nov 2005 | USD | 5.25 | 5.31 | 4.91 | 4.98 | 4.98 | -0.32 (-6.04%) | 32,900 |
14 Nov 2005 | USD | 5.3 | 5.36 | 5.25 | 5.3 | 5.3 | -0.12 (-2.21%) | 32,800 |
11 Nov 2005 | USD | 5.47 | 5.47 | 5.31 | 5.42 | 5.42 | -0.02 (-0.37%) | 60,200 |