Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2005 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 4.6 | -0.04 (-8%) | 5,000 |
13 Dec 2005 | USD | 0.49 | 0.5 | 0.49 | 0.5 | 5 | +0.04 (+8.70%) | 12,000 |
12 Dec 2005 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 4.6 | -0.03 (-6.12%) | 3,000 |
9 Dec 2005 | USD | 0.46 | 0.5 | 0.46 | 0.49 | 4.9 | -0.02 (-3.92%) | 17,000 |
8 Dec 2005 | USD | 0.51 | 0.51 | 0.51 | 0.51 | 5.1 | 0.0 (0.0%) | 0 |
7 Dec 2005 | USD | 0.5 | 0.53 | 0.5 | 0.51 | 5.1 | +0.03 (+6.25%) | 19,000 |
6 Dec 2005 | USD | 0.48 | 0.53 | 0.48 | 0.48 | 4.8 | -0.03 (-5.88%) | 30,000 |
5 Dec 2005 | USD | 0.51 | 0.51 | 0.51 | 0.51 | 5.1 | 0.0 (0.0%) | 12,000 |
2 Dec 2005 | USD | 0.51 | 0.51 | 0.51 | 0.51 | 5.1 | 0.0 (0.0%) | 2,500 |
1 Dec 2005 | USD | 0.45 | 0.51 | 0.45 | 0.51 | 5.1 | +0.04 (+8.51%) | 7,000 |
30 Nov 2005 | USD | 0.45 | 0.47 | 0.45 | 0.47 | 4.7 | +0.02 (+4.44%) | 31,700 |
29 Nov 2005 | USD | 0.47 | 0.47 | 0.42 | 0.45 | 4.5 | -0.02 (-4.26%) | 48,000 |
28 Nov 2005 | USD | 0.41 | 0.47 | 0.41 | 0.47 | 4.7 | 0.0 (0.0%) | 7,500 |
25 Nov 2005 | USD | 0.41 | 0.47 | 0.41 | 0.47 | 4.7 | +0.05 (+11.90%) | 21,000 |
24 Nov 2005 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 4.2 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 0.41 | 0.42 | 0.41 | 0.42 | 4.2 | 0.0 (0.0%) | 6,000 |
22 Nov 2005 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 4.2 | 0.0 (0.0%) | 0 |
21 Nov 2005 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 4.2 | 0.0 (0.0%) | 0 |
18 Nov 2005 | USD | 0.42 | 0.445 | 0.42 | 0.42 | 4.2 | -0.025 (-5.62%) | 14,000 |
17 Nov 2005 | USD | 0.445 | 0.445 | 0.445 | 0.445 | 4.45 | 0.0 (0.0%) | 0 |
16 Nov 2005 | USD | 0.46 | 0.46 | 0.42 | 0.445 | 4.45 | -0.005 (-1.11%) | 14,000 |
15 Nov 2005 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 4.5 | 0.0 (0.0%) | 0 |
14 Nov 2005 | USD | 0.46 | 0.47 | 0.45 | 0.45 | 4.5 | -0.02 (-4.26%) | 39,000 |
11 Nov 2005 | USD | 0.48 | 0.48 | 0.47 | 0.47 | 4.7 | +0.02 (+4.44%) | 10,000 |
10 Nov 2005 | USD | 0.48 | 0.48 | 0.45 | 0.45 | 4.5 | -0.04 (-8.16%) | 25,000 |
9 Nov 2005 | USD | 0.47 | 0.49 | 0.445 | 0.49 | 4.9 | 0.0 (0.0%) | 37,500 |
8 Nov 2005 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 4.9 | +0.01 (+2.08%) | 3,257 |
7 Nov 2005 | USD | 0.46 | 0.48 | 0.45 | 0.48 | 4.8 | +0.02 (+4.35%) | 20,000 |
4 Nov 2005 | USD | 0.5 | 0.5 | 0.46 | 0.46 | 4.6 | -0.02 (-4.17%) | 10,500 |
3 Nov 2005 | USD | 0.45 | 0.48 | 0.45 | 0.48 | 4.8 | +0.03 (+6.67%) | 11,000 |