Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2005 | USD | 1.5 | 1.55 | 1.5 | 1.53 | 3.06 | +0.05 (+3.38%) | 20,500 |
16 May 2005 | USD | 1.48 | 1.48 | 1.48 | 1.48 | 2.96 | +0.03 (+2.07%) | 2,000 |
13 May 2005 | USD | 1.45 | 1.45 | 1.45 | 1.45 | 2.9 | -0.105 (-6.75%) | 4,000 |
12 May 2005 | USD | 1.5 | 1.555 | 1.5 | 1.555 | 3.11 | +0.105 (+7.24%) | 14,500 |
11 May 2005 | USD | 1.54 | 1.54 | 1.45 | 1.45 | 2.9 | -0.09 (-5.84%) | 16,000 |
10 May 2005 | USD | 1.54 | 1.54 | 1.53 | 1.54 | 3.08 | 0.0 (0.0%) | 8,000 |
9 May 2005 | USD | 1.57 | 1.57 | 1.54 | 1.54 | 3.08 | -0.04 (-2.53%) | 1,500 |
6 May 2005 | USD | 1.58 | 1.58 | 1.58 | 1.58 | 3.16 | 0.0 (0.0%) | 0 |
5 May 2005 | USD | 1.52 | 1.58 | 1.52 | 1.58 | 3.16 | +0.03 (+1.94%) | 3,500 |
4 May 2005 | USD | 1.59 | 1.59 | 1.5 | 1.55 | 3.1 | -0.05 (-3.13%) | 42,700 |
3 May 2005 | USD | 1.7 | 1.7 | 1.58 | 1.6 | 3.2 | -0.34 (-17.53%) | 38,008 |
2 May 2005 | USD | 1.7 | 1.95 | 1.7 | 1.94 | 3.88 | +0.22 (+12.79%) | 9,100 |
29 Apr 2005 | USD | 1.81 | 1.81 | 1.5 | 1.72 | 3.44 | -0.13 (-7.03%) | 35,900 |
28 Apr 2005 | USD | 1.92 | 1.92 | 1.85 | 1.85 | 3.7 | -0.08 (-4.15%) | 3,000 |
27 Apr 2005 | USD | 1.87 | 1.93 | 1.87 | 1.93 | 3.86 | -0.07 (-3.50%) | 28,500 |
26 Apr 2005 | USD | 1.9 | 2 | 1.87 | 2 | 4 | +0.05 (+2.56%) | 21,050 |
25 Apr 2005 | USD | 1.92 | 1.95 | 1.92 | 1.95 | 3.9 | 0.0 (0.0%) | 5,000 |
22 Apr 2005 | USD | 2 | 2.03 | 1.95 | 1.95 | 3.9 | -0.05 (-2.50%) | 6,200 |
21 Apr 2005 | USD | 2.04 | 2.04 | 2 | 2 | 4 | -0.04 (-1.96%) | 2,250 |
20 Apr 2005 | USD | 2.05 | 2.06 | 1.95 | 2.04 | 4.08 | -0.04 (-1.92%) | 61,500 |
19 Apr 2005 | USD | 2.08 | 2.1 | 2.05 | 2.08 | 4.16 | 0.0 (0.0%) | 38,600 |
18 Apr 2005 | USD | 2.15 | 2.15 | 2.08 | 2.08 | 4.16 | -0.07 (-3.26%) | 35,200 |
15 Apr 2005 | USD | 2.15 | 2.15 | 2.15 | 2.15 | 4.3 | -0.05 (-2.27%) | 2,000 |
14 Apr 2005 | USD | 2.15 | 2.2 | 2.15 | 2.2 | 4.4 | -0.05 (-2.22%) | 24,711 |
13 Apr 2005 | USD | 2.2 | 2.25 | 2.16 | 2.25 | 4.5 | +0.05 (+2.27%) | 9,200 |
12 Apr 2005 | USD | 2.23 | 2.23 | 2.2 | 2.2 | 4.4 | -0.03 (-1.35%) | 8,600 |
11 Apr 2005 | USD | 2.25 | 2.28 | 2.15 | 2.23 | 4.46 | -0.06 (-2.62%) | 27,700 |
8 Apr 2005 | USD | 2.3 | 2.35 | 2.29 | 2.29 | 4.58 | -0.1 (-4.18%) | 9,000 |
7 Apr 2005 | USD | 2.42 | 2.42 | 2.3 | 2.39 | 4.78 | -0.05 (-2.05%) | 18,000 |
6 Apr 2005 | USD | 2.47 | 2.48 | 2.44 | 2.44 | 4.88 | -0.03 (-1.21%) | 8,900 |