Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2005 | USD | 4.15 | 4.3414 | 4.13 | 4.15 | 4.15 | -0.13 (-3.04%) | 329,530 |
26 Sep 2005 | USD | 4.28 | 4.35 | 4.26 | 4.28 | 4.28 | +0.02 (+0.47%) | 243,565 |
23 Sep 2005 | USD | 4.26 | 4.32 | 4.25 | 4.26 | 4.26 | +0.01 (+0.24%) | 301,765 |
22 Sep 2005 | USD | 4.25 | 4.5 | 4.225 | 4.25 | 4.25 | -0.11 (-2.52%) | 284,511 |
21 Sep 2005 | USD | 4.36 | 4.65 | 4.16 | 4.36 | 4.36 | +0.2 (+4.81%) | 532,237 |
20 Sep 2005 | USD | 4.16 | 4.245 | 4.08 | 4.16 | 4.16 | +0.1 (+2.46%) | 323,390 |
19 Sep 2005 | USD | 4.06 | 4.195 | 4.06 | 4.06 | 4.06 | -0.104 (-2.50%) | 265,312 |
16 Sep 2005 | USD | 4.164 | 4.2 | 4.011 | 4.164 | 4.164 | +0.145 (+3.61%) | 521,533 |
15 Sep 2005 | USD | 4.019 | 4.06 | 4 | 4.019 | 4.019 | -0.01 (-0.25%) | 178,570 |
14 Sep 2005 | USD | 4.029 | 4.1 | 4.01 | 4.029 | 4.029 | -0.021 (-0.52%) | 449,647 |
13 Sep 2005 | USD | 4.05 | 4.234 | 4 | 4.05 | 4.05 | -0.16 (-3.80%) | 134,480 |
12 Sep 2005 | USD | 4.21 | 4.38 | 4.15 | 4.21 | 4.21 | +0.04 (+0.96%) | 412,677 |
9 Sep 2005 | USD | 4.17 | 4.2 | 3.8 | 4.17 | 4.17 | +0.37 (+9.74%) | 365,270 |
8 Sep 2005 | USD | 3.8 | 3.85 | 3.72 | 3.8 | 3.8 | +0.06 (+1.60%) | 350,753 |
7 Sep 2005 | USD | 3.74 | 3.775 | 3.66 | 3.74 | 3.74 | +0.1 (+2.75%) | 404,357 |
6 Sep 2005 | USD | 3.64 | 3.9 | 3.52 | 3.64 | 3.64 | +0.1 (+2.82%) | 769,546 |
5 Sep 2005 | USD | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 3.54 | 3.6 | 3.48 | 3.54 | 3.54 | +0.03 (+0.85%) | 71,054 |
1 Sep 2005 | USD | 3.51 | 3.61 | 3.5 | 3.51 | 3.51 | -0.035 (-0.99%) | 147,731 |
31 Aug 2005 | USD | 3.545 | 3.6 | 3.54 | 3.545 | 3.545 | -0.004 (-0.11%) | 166,030 |
30 Aug 2005 | USD | 3.549 | 3.549 | 3.47 | 3.549 | 3.549 | +0.049 (+1.40%) | 147,330 |
29 Aug 2005 | USD | 3.5 | 3.6 | 3.459 | 3.5 | 3.5 | -0.046 (-1.30%) | 69,598 |
26 Aug 2005 | USD | 3.546 | 3.546 | 3.45 | 3.546 | 3.546 | +0.036 (+1.03%) | 109,052 |
25 Aug 2005 | USD | 3.51 | 3.62 | 3.5 | 3.51 | 3.51 | -0.04 (-1.13%) | 165,880 |
24 Aug 2005 | USD | 3.55 | 3.56 | 3.42 | 3.55 | 3.55 | +0.111 (+3.23%) | 266,185 |
23 Aug 2005 | USD | 3.439 | 3.55 | 3.35 | 3.439 | 3.439 | +0.089 (+2.66%) | 146,002 |
22 Aug 2005 | USD | 3.35 | 3.43 | 3.245 | 3.35 | 3.35 | +0.125 (+3.88%) | 330,306 |
19 Aug 2005 | USD | 3.225 | 3.235 | 3.13 | 3.225 | 3.225 | +0.125 (+4.03%) | 80,100 |
18 Aug 2005 | USD | 3.1 | 3.19 | 3.1 | 3.1 | 3.1 | -0.08 (-2.52%) | 112,118 |
17 Aug 2005 | USD | 3.18 | 3.25 | 3.15 | 3.18 | 3.18 | -0.06 (-1.85%) | 163,008 |