Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2005 | USD | 1.27 | 1.271 | 1.19 | 1.26 | 25,200 | -0.004 (-0.32%) | 40,033 |
13 Sep 2005 | USD | 1.33 | 1.33 | 1.26 | 1.264 | 25,280 | -0.004 (-0.32%) | 27,346 |
12 Sep 2005 | USD | 1.33 | 1.33 | 1.2 | 1.268 | 25,360 | +0.088 (+7.46%) | 233,782 |
9 Sep 2005 | USD | 1.34 | 1.41 | 1.15 | 1.18 | 23,600 | -0.15 (-11.28%) | 199,949 |
8 Sep 2005 | USD | 1.15 | 1.46 | 1.05 | 1.33 | 26,600 | +0.28 (+26.67%) | 460,524 |
7 Sep 2005 | USD | 0.95 | 1.05 | 0.93 | 1.05 | 21,000 | +0.113 (+12.06%) | 48,800 |
6 Sep 2005 | USD | 0.9 | 0.94 | 0.88 | 0.937 | 18,740 | -0.003 (-0.32%) | 10,447 |
5 Sep 2005 | USD | 0.94 | 0.94 | 0.94 | 0.94 | 18,800 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 0.9 | 0.95 | 0.9 | 0.94 | 18,800 | +0.02 (+2.17%) | 15,600 |
1 Sep 2005 | USD | 0.98 | 0.98 | 0.86 | 0.92 | 18,400 | -0.08 (-8%) | 22,836 |
31 Aug 2005 | USD | 0.94 | 1 | 0.93 | 1 | 20,000 | +0.14 (+16.28%) | 21,746 |
30 Aug 2005 | USD | 0.9001 | 1 | 0.85 | 0.86 | 17,200 | -0.02 (-2.28%) | 43,985 |
29 Aug 2005 | USD | 0.9 | 0.93 | 0.86 | 0.8801 | 17,602 | -0.02 (-2.21%) | 8,567 |
26 Aug 2005 | USD | 0.91 | 0.92 | 0.9 | 0.9 | 18,000 | -0.03 (-3.23%) | 6,200 |
25 Aug 2005 | USD | 0.9 | 0.937 | 0.9 | 0.93 | 18,600 | -0.03 (-3.14%) | 12,500 |
24 Aug 2005 | USD | 1 | 1 | 0.95 | 0.9601 | 19,202 | -0.04 (-3.99%) | 7,665 |
23 Aug 2005 | USD | 1.01 | 1.01 | 1 | 1 | 20,000 | 0.0 (0.0%) | 2,382 |
22 Aug 2005 | USD | 1.02 | 1.02 | 1 | 1 | 20,000 | -0.06 (-5.66%) | 3,300 |
19 Aug 2005 | USD | 1.06 | 1.0601 | 1 | 1.06 | 21,200 | 0.0 (0.0%) | 14,430 |
18 Aug 2005 | USD | 1 | 1.06 | 1 | 1.06 | 21,200 | +0.08 (+8.16%) | 4,300 |
17 Aug 2005 | USD | 0.9 | 1.01 | 0.9 | 0.98 | 19,600 | -0.04 (-3.93%) | 14,434 |
16 Aug 2005 | USD | 1.1 | 1.1 | 1.0001 | 1.0201 | 20,402 | 0.0 (0.0%) | 10,535 |
15 Aug 2005 | USD | 1.01 | 1.03 | 1.01 | 1.0201 | 20,402 | -0.01 (-0.96%) | 6,984 |
12 Aug 2005 | USD | 1.05 | 1.05 | 1.03 | 1.03 | 20,600 | -0.062 (-5.68%) | 1,800 |
11 Aug 2005 | USD | 1.008 | 1.11 | 1 | 1.092 | 21,840 | +0.082 (+8.12%) | 8,177 |
10 Aug 2005 | USD | 1.03 | 1.03 | 1 | 1.01 | 20,200 | -0.02 (-1.94%) | 9,593 |
9 Aug 2005 | USD | 1.04 | 1.05 | 1.03 | 1.03 | 20,600 | -0.02 (-1.90%) | 1,300 |
8 Aug 2005 | USD | 1 | 1.16 | 1 | 1.05 | 21,000 | 0.0 (0.0%) | 21,095 |
5 Aug 2005 | USD | 1.18 | 1.18 | 1.05 | 1.05 | 21,000 | -0.07 (-6.25%) | 15,596 |
4 Aug 2005 | USD | 1.11 | 1.24 | 1.06 | 1.12 | 22,400 | +0.08 (+7.69%) | 23,544 |