Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2005 | USD | 2.17 | 2.2 | 1.77 | 1.88 | 37,600 | -0.189 (-9.13%) | 73,218 |
10 May 2005 | USD | 2.1 | 2.15 | 1.85 | 2.069 | 41,380 | +0.119 (+6.10%) | 123,270 |
9 May 2005 | USD | 1.85 | 1.97 | 1.66 | 1.95 | 39,000 | +0.3 (+18.18%) | 130,997 |
6 May 2005 | USD | 1.64 | 1.68 | 1.52 | 1.65 | 33,000 | +0.02 (+1.23%) | 62,925 |
5 May 2005 | USD | 1.51 | 1.65 | 1.46 | 1.63 | 32,600 | +0.18 (+12.41%) | 85,577 |
4 May 2005 | USD | 1.4 | 1.46 | 1.2 | 1.45 | 29,000 | +0.02 (+1.40%) | 66,720 |
3 May 2005 | USD | 1.33 | 1.47 | 1.33 | 1.43 | 28,600 | +0.01 (+0.70%) | 40,819 |
2 May 2005 | USD | 1.45 | 1.56 | 1.3 | 1.42 | 28,400 | -0.04 (-2.74%) | 122,825 |
29 Apr 2005 | USD | 1.68 | 1.68 | 1.33 | 1.46 | 29,200 | -0.221 (-13.15%) | 226,164 |
28 Apr 2005 | USD | 1.72 | 1.88 | 1.5 | 1.681 | 33,620 | -0.239 (-12.45%) | 204,291 |
27 Apr 2005 | USD | 2.14 | 2.2 | 1.75 | 1.92 | 38,400 | -0.23 (-10.70%) | 216,243 |
26 Apr 2005 | USD | 2.2 | 2.3 | 2.05 | 2.15 | 43,000 | +0.1 (+4.88%) | 469,369 |
25 Apr 2005 | USD | 2 | 2.14 | 1.92 | 2.05 | 41,000 | +0.13 (+6.77%) | 400,792 |
22 Apr 2005 | USD | 1.53 | 2.89 | 1.52 | 1.92 | 38,400 | +0.39 (+25.49%) | 761,194 |
21 Apr 2005 | USD | 1.5 | 1.551 | 1.43 | 1.53 | 30,600 | +0.05 (+3.38%) | 160,827 |
20 Apr 2005 | USD | 1.36 | 1.682 | 1.25 | 1.48 | 29,600 | +0.09 (+6.47%) | 108,156 |
19 Apr 2005 | USD | 1.49 | 1.49 | 1.35 | 1.39 | 27,800 | +0.02 (+1.46%) | 61,950 |
18 Apr 2005 | USD | 1.4 | 1.48 | 1.37 | 1.37 | 27,400 | +0.03 (+2.24%) | 42,532 |
15 Apr 2005 | USD | 1.1 | 1.48 | 1.01 | 1.34 | 26,800 | +0.24 (+21.82%) | 165,912 |
14 Apr 2005 | USD | 1.1 | 1.16 | 1.1 | 1.1 | 22,000 | 0.0 (0.0%) | 20,483 |
13 Apr 2005 | USD | 1.05 | 1.22 | 1.05 | 1.1 | 22,000 | +0.05 (+4.76%) | 68,778 |
12 Apr 2005 | USD | 1.04 | 1.05 | 1.02 | 1.05 | 21,000 | 0.0 (0.0%) | 7,474 |
11 Apr 2005 | USD | 0.95 | 1.06 | 0.95 | 1.05 | 21,000 | +0.1 (+10.53%) | 89,559 |
8 Apr 2005 | USD | 0.95 | 0.98 | 0.95 | 0.95 | 19,000 | -0.01 (-1.04%) | 8,072 |
7 Apr 2005 | USD | 0.98 | 1 | 0.95 | 0.96 | 19,200 | -0.031 (-3.13%) | 30,116 |
6 Apr 2005 | USD | 1.01 | 1.08 | 0.97 | 0.991 | 19,820 | -0.019 (-1.88%) | 43,032 |
5 Apr 2005 | USD | 0.98 | 1.01 | 0.98 | 1.01 | 20,200 | +0.03 (+3.06%) | 2,250 |
4 Apr 2005 | USD | 1.01 | 1.01 | 0.89 | 0.98 | 19,600 | -0.023 (-2.29%) | 17,150 |
1 Apr 2005 | USD | 0.981 | 1.01 | 0.98 | 1.003 | 20,060 | -0.037 (-3.56%) | 5,935 |
31 Mar 2005 | USD | 1 | 1.04 | 0.9 | 1.04 | 20,800 | +0.03 (+2.97%) | 25,063 |