Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2005 | USD | 8.0231 | 8.0684 | 7.7511 | 8.0231 | 1.8976 | +0.363 (+4.73%) | 21,300 |
16 Feb 2005 | USD | 7.6604 | 7.9777 | 7.6151 | 7.6604 | 1.8118 | -0.091 (-1.17%) | 132,056 |
15 Feb 2005 | USD | 7.7511 | 8.0231 | 7.7057 | 7.7511 | 1.8333 | -0.091 (-1.16%) | 92,600 |
14 Feb 2005 | USD | 7.8418 | 7.9234 | 7.5698 | 7.8418 | 1.8547 | +0.091 (+1.17%) | 103,980 |
11 Feb 2005 | USD | 7.7511 | 7.7511 | 7.5245 | 7.7511 | 1.8333 | +0.091 (+1.18%) | 14,760 |
10 Feb 2005 | USD | 7.6604 | 7.6604 | 7.3884 | 7.6604 | 1.8118 | +0.317 (+4.32%) | 78,520 |
9 Feb 2005 | USD | 7.3431 | 7.7057 | 7.3431 | 7.3431 | 1.7368 | -0.317 (-4.14%) | 70,800 |
8 Feb 2005 | USD | 7.6604 | 7.6604 | 7.3884 | 7.6604 | 1.8118 | 0.0 (0.0%) | 16,104 |
7 Feb 2005 | USD | 7.6604 | 7.6604 | 7.3884 | 7.6604 | 1.8118 | +0.136 (+1.81%) | 44,800 |
4 Feb 2005 | USD | 7.5245 | 7.9021 | 7.4338 | 7.5245 | 1.7797 | -0.453 (-5.68%) | 86,264 |
3 Feb 2005 | USD | 7.9777 | 7.9777 | 7.7964 | 7.9777 | 1.8869 | +0.045 (+0.57%) | 12,200 |
2 Feb 2005 | USD | 7.9324 | 8.2043 | 7.7964 | 7.9324 | 1.8762 | +0.136 (+1.74%) | 533,220 |
1 Feb 2005 | USD | 7.7964 | 8.0684 | 7.7239 | 7.7964 | 1.844 | -0.181 (-2.27%) | 359,868 |
31 Jan 2005 | USD | 7.9777 | 8.0231 | 7.7511 | 7.9777 | 1.8869 | -0.045 (-0.57%) | 109,484 |
28 Jan 2005 | USD | 8.0231 | 8.0684 | 7.6604 | 8.0231 | 1.8976 | +0.227 (+2.91%) | 29,148 |
27 Jan 2005 | USD | 7.7964 | 8.1137 | 7.6604 | 7.7964 | 1.844 | +0.181 (+2.38%) | 121,208 |
26 Jan 2005 | USD | 7.6151 | 7.6151 | 7.3431 | 7.6151 | 1.8011 | +0.181 (+2.44%) | 72,800 |
25 Jan 2005 | USD | 7.4338 | 7.6604 | 7.2978 | 7.4338 | 1.7582 | -0.091 (-1.21%) | 114,840 |
24 Jan 2005 | USD | 7.5245 | 7.7964 | 7.5245 | 7.5245 | 1.7797 | -0.045 (-0.60%) | 45,240 |
21 Jan 2005 | USD | 7.5698 | 7.8418 | 7.5245 | 7.5698 | 1.7904 | -0.227 (-2.91%) | 18,832 |
20 Jan 2005 | USD | 7.7964 | 7.8418 | 7.5245 | 7.7964 | 1.844 | 0.0 (0.0%) | 29,880 |
19 Jan 2005 | USD | 7.7964 | 7.9324 | 7.4791 | 7.7964 | 1.844 | +0.091 (+1.18%) | 82,740 |
18 Jan 2005 | USD | 7.7057 | 7.7964 | 7.3431 | 7.7057 | 1.8225 | -0.844 (-9.87%) | 393,436 |
17 Jan 2005 | USD | 8.55 | 8.55 | 8.55 | 8.55 | 2.0222 | +0.799 (+10.31%) | 0 |
14 Jan 2005 | USD | 7.7511 | 8.4311 | 7.5245 | 7.7511 | 1.8333 | -0.363 (-4.47%) | 159,296 |
13 Jan 2005 | USD | 8.1137 | 8.1591 | 7.9959 | 8.1137 | 1.919 | +0.272 (+3.47%) | 29,172 |
12 Jan 2005 | USD | 7.8418 | 8.3857 | 7.8418 | 7.8418 | 1.8547 | -0.362 (-4.42%) | 546,496 |
11 Jan 2005 | USD | 8.2043 | 8.7483 | 7.7964 | 8.2043 | 1.9405 | +0.181 (+2.26%) | 470,864 |
10 Jan 2005 | USD | 8.0231 | 8.8843 | 7.4338 | 8.0231 | 1.8976 | -0.272 (-3.28%) | 719,248 |
7 Jan 2005 | USD | 8.295 | 8.295 | 7.9324 | 8.295 | 1.9619 | +0.861 (+11.58%) | 123,676 |