Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2005 | USD | 0.39 | 0.43 | 0.39 | 0.41 | 4.1 | 0.0 (0.0%) | 4,500 |
10 Jan 2005 | USD | 0.41 | 0.43 | 0.39 | 0.41 | 4.1 | -0.01 (-2.38%) | 114,000 |
7 Jan 2005 | USD | 0.405 | 0.42 | 0.39 | 0.42 | 4.2 | +0.015 (+3.70%) | 88,125 |
6 Jan 2005 | USD | 0.42 | 0.45 | 0.4 | 0.405 | 4.05 | -0.045 (-10%) | 31,450 |
5 Jan 2005 | USD | 0.46 | 0.46 | 0.43 | 0.45 | 4.5 | +0.01 (+2.27%) | 46,050 |
4 Jan 2005 | USD | 0.44 | 0.46 | 0.43 | 0.44 | 4.4 | +0.01 (+2.33%) | 254,396 |
3 Jan 2005 | USD | 0.44 | 0.44 | 0.4 | 0.43 | 4.3 | 0.0 (0.0%) | 307,590 |
31 Dec 2004 | USD | 0.4 | 0.44 | 0.38 | 0.43 | 4.3 | +0.03 (+7.50%) | 82,585 |
30 Dec 2004 | USD | 0.36 | 0.4 | 0.36 | 0.4 | 4 | +0.01 (+2.56%) | 114,582 |
29 Dec 2004 | USD | 0.32 | 0.4 | 0.32 | 0.39 | 3.9 | +0.07 (+21.88%) | 60,200 |
28 Dec 2004 | USD | 0.34 | 0.36 | 0.32 | 0.32 | 3.2 | -0.04 (-11.11%) | 16,410 |
27 Dec 2004 | USD | 0.34 | 0.37 | 0.34 | 0.36 | 3.6 | +0.01 (+2.86%) | 17,300 |
24 Dec 2004 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 3.5 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 0.33 | 0.37 | 0.33 | 0.35 | 3.5 | +0.02 (+6.06%) | 104,800 |
22 Dec 2004 | USD | 0.32 | 0.33 | 0.32 | 0.33 | 3.3 | +0.01 (+3.13%) | 8,500 |
21 Dec 2004 | USD | 0.33 | 0.37 | 0.32 | 0.32 | 3.2 | -0.04 (-11.11%) | 110,500 |
20 Dec 2004 | USD | 0.36 | 0.38 | 0.33 | 0.36 | 3.6 | -0.005 (-1.37%) | 29,930 |
17 Dec 2004 | USD | 0.365 | 0.38 | 0.36 | 0.365 | 3.65 | -0.015 (-3.95%) | 114,300 |
16 Dec 2004 | USD | 0.37 | 0.4 | 0.365 | 0.38 | 3.8 | 0.0 (0.0%) | 429,150 |
15 Dec 2004 | USD | 0.36 | 0.38 | 0.35 | 0.38 | 3.8 | +0.02 (+5.56%) | 104,710 |
14 Dec 2004 | USD | 0.34 | 0.38 | 0.34 | 0.36 | 3.6 | +0.01 (+2.86%) | 269,163 |
13 Dec 2004 | USD | 0.33 | 0.35 | 0.3 | 0.35 | 3.5 | +0.02 (+6.06%) | 228,800 |
10 Dec 2004 | USD | 0.29 | 0.33 | 0.29 | 0.33 | 3.3 | +0.02 (+6.45%) | 119,638 |
9 Dec 2004 | USD | 0.3 | 0.31 | 0.29 | 0.31 | 3.1 | +0.02 (+6.90%) | 39,750 |
8 Dec 2004 | USD | 0.29 | 0.31 | 0.29 | 0.29 | 2.9 | -0.02 (-6.45%) | 38,390 |
7 Dec 2004 | USD | 0.31 | 0.33 | 0.31 | 0.31 | 3.1 | -0.01 (-3.13%) | 21,050 |
6 Dec 2004 | USD | 0.27 | 0.33 | 0.27 | 0.32 | 3.2 | +0.04 (+14.29%) | 248,548 |
3 Dec 2004 | USD | 0.28 | 0.29 | 0.27 | 0.28 | 2.8 | -0.01 (-3.45%) | 63,902 |
2 Dec 2004 | USD | 0.28 | 0.31 | 0.28 | 0.29 | 2.9 | -0.02 (-6.45%) | 63,800 |
1 Dec 2004 | USD | 0.28 | 0.31 | 0.28 | 0.31 | 3.1 | +0.02 (+6.90%) | 3,550 |