Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2005 | USD | 3.69 | 3.81 | 3.477 | 3.69 | 1.23 | +0.224 (+6.46%) | 18,825 |
7 Dec 2005 | USD | 3.466 | 3.5436 | 3.35 | 3.466 | 1.1553 | +0.056 (+1.64%) | 24,128 |
6 Dec 2005 | USD | 3.41 | 3.88 | 3.3221 | 3.41 | 1.1367 | +0.05 (+1.49%) | 16,500 |
5 Dec 2005 | USD | 3.36 | 3.42 | 3.31 | 3.36 | 1.12 | +0.07 (+2.13%) | 40,040 |
2 Dec 2005 | USD | 3.29 | 3.38 | 3.29 | 3.29 | 1.0967 | 0.0 (0.0%) | 7,970 |
1 Dec 2005 | USD | 3.29 | 3.377 | 3.29 | 3.29 | 1.0967 | -0.028 (-0.84%) | 12,000 |
30 Nov 2005 | USD | 3.318 | 3.3814 | 3.3 | 3.318 | 1.106 | -0.008 (-0.24%) | 11,400 |
29 Nov 2005 | USD | 3.326 | 3.395 | 3.32 | 3.326 | 1.1087 | -0.009 (-0.28%) | 15,140 |
28 Nov 2005 | USD | 3.3352 | 3.421 | 3.3352 | 3.3352 | 1.1117 | -0.007 (-0.20%) | 31,500 |
25 Nov 2005 | USD | 3.342 | 3.342 | 3.2063 | 3.342 | 1.114 | +0.08 (+2.45%) | 18,000 |
24 Nov 2005 | USD | 3.262 | 3.262 | 3.262 | 3.262 | 1.0873 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 3.262 | 3.3455 | 3.262 | 3.262 | 1.0873 | +0.062 (+1.94%) | 13,330 |
22 Nov 2005 | USD | 3.2 | 3.331 | 3.14 | 3.2 | 1.0667 | -0.028 (-0.87%) | 29,350 |
21 Nov 2005 | USD | 3.228 | 3.23 | 3.173 | 3.228 | 1.076 | +0.08 (+2.54%) | 8,800 |
18 Nov 2005 | USD | 3.148 | 3.26 | 3.148 | 3.148 | 1.0493 | -0.122 (-3.73%) | 13,200 |
17 Nov 2005 | USD | 3.27 | 3.797 | 3.22 | 3.27 | 1.09 | -0.018 (-0.55%) | 14,119 |
16 Nov 2005 | USD | 3.2882 | 3.3 | 3.27 | 3.2882 | 1.0961 | +0.012 (+0.38%) | 4,700 |
15 Nov 2005 | USD | 3.2759 | 3.351 | 3.2281 | 3.2759 | 1.092 | +0.156 (+5.00%) | 14,900 |
14 Nov 2005 | USD | 3.12 | 3.17 | 3.0016 | 3.12 | 1.04 | +0.13 (+4.35%) | 19,125 |
11 Nov 2005 | USD | 2.99 | 3.0578 | 2.95 | 2.99 | 0.9967 | -0.115 (-3.70%) | 15,900 |
10 Nov 2005 | USD | 3.105 | 3.167 | 3.1 | 3.105 | 1.035 | -0.025 (-0.80%) | 6,000 |
9 Nov 2005 | USD | 3.13 | 3.133 | 2.95 | 3.13 | 1.0433 | +0.2 (+6.83%) | 9,425 |
8 Nov 2005 | USD | 2.93 | 2.96 | 2.886 | 2.93 | 0.9767 | +0.064 (+2.22%) | 22,000 |
7 Nov 2005 | USD | 2.8663 | 2.96 | 2.8663 | 2.8663 | 0.9554 | -0.019 (-0.65%) | 14,500 |
4 Nov 2005 | USD | 2.885 | 2.885 | 2.828 | 2.885 | 0.9617 | +0.057 (+2.02%) | 17,220 |
3 Nov 2005 | USD | 2.828 | 2.99 | 2.828 | 2.828 | 0.9427 | -0.142 (-4.78%) | 2,600 |
2 Nov 2005 | USD | 2.97 | 3.02 | 2.8713 | 2.97 | 0.99 | 0.0 (0.0%) | 8,400 |
1 Nov 2005 | USD | 2.97 | 2.99 | 2.85 | 2.97 | 0.99 | +0.028 (+0.95%) | 23,955 |
31 Oct 2005 | USD | 2.942 | 2.972 | 2.87 | 2.942 | 0.9807 | +0.004 (+0.14%) | 27,100 |
28 Oct 2005 | USD | 2.9379 | 2.9379 | 2.84 | 2.9379 | 0.9793 | -0.016 (-0.55%) | 1,700 |