Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2005 | USD | 3.3 | 3.4 | 2.155 | 3.3 | 1.1 | -0.015 (-0.45%) | 25,450 |
14 Sep 2005 | USD | 3.315 | 3.315 | 3.28 | 3.315 | 1.105 | +0.075 (+2.31%) | 4,400 |
13 Sep 2005 | USD | 3.24 | 3.295 | 3.22 | 3.24 | 1.08 | 0.0 (0.0%) | 10,300 |
12 Sep 2005 | USD | 3.24 | 3.385 | 3.24 | 3.24 | 1.08 | -0.05 (-1.52%) | 23,100 |
9 Sep 2005 | USD | 3.29 | 3.29 | 3.29 | 3.29 | 1.0967 | +0.1 (+3.13%) | 16,000 |
8 Sep 2005 | USD | 3.19 | 3.19 | 3.1069 | 3.19 | 1.0633 | +0.037 (+1.16%) | 7,500 |
7 Sep 2005 | USD | 3.1534 | 3.185 | 3.1066 | 3.1534 | 1.0511 | +0.028 (+0.91%) | 8,225 |
6 Sep 2005 | USD | 3.125 | 3.16 | 3.08 | 3.125 | 1.0417 | -0.006 (-0.20%) | 12,200 |
5 Sep 2005 | USD | 3.1313 | 3.1313 | 3.1313 | 3.1313 | 1.0438 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 3.1313 | 3.1313 | 2.974 | 3.1313 | 1.0438 | +0.121 (+4.03%) | 4,948 |
1 Sep 2005 | USD | 3.01 | 3.07 | 2.795 | 3.01 | 1.0033 | +0.09 (+3.08%) | 24,000 |
31 Aug 2005 | USD | 2.92 | 3 | 2.92 | 2.92 | 0.9733 | +0.02 (+0.69%) | 8,700 |
30 Aug 2005 | USD | 2.9 | 2.9 | 2.84 | 2.9 | 0.9667 | +0.053 (+1.86%) | 4,000 |
29 Aug 2005 | USD | 2.8471 | 3.18 | 2.8319 | 2.8471 | 0.949 | -0.17 (-5.63%) | 9,800 |
26 Aug 2005 | USD | 3.0168 | 3.04 | 2.79 | 3.0168 | 1.0056 | -0.025 (-0.83%) | 13,800 |
25 Aug 2005 | USD | 3.0421 | 3.0549 | 3.0421 | 3.0421 | 1.014 | -0.008 (-0.25%) | 40,500 |
24 Aug 2005 | USD | 3.0497 | 3.3295 | 3.0482 | 3.0497 | 1.0166 | -0.02 (-0.66%) | 20,100 |
23 Aug 2005 | USD | 3.07 | 3.652 | 3.02 | 3.07 | 1.0233 | +0.02 (+0.66%) | 15,100 |
22 Aug 2005 | USD | 3.05 | 3.05 | 2.96 | 3.05 | 1.0167 | +0.03 (+0.99%) | 16,447 |
19 Aug 2005 | USD | 3.02 | 3.03 | 2.195 | 3.02 | 1.0067 | +0.115 (+3.96%) | 5,200 |
18 Aug 2005 | USD | 2.905 | 3 | 2.905 | 2.905 | 0.9683 | -0.077 (-2.58%) | 7,550 |
17 Aug 2005 | USD | 2.9818 | 3.1 | 2.425 | 2.9818 | 0.9939 | -0.258 (-7.97%) | 18,680 |
16 Aug 2005 | USD | 3.24 | 3.28 | 3.155 | 3.24 | 1.08 | -0.04 (-1.22%) | 22,400 |
15 Aug 2005 | USD | 3.28 | 3.326 | 3.135 | 3.28 | 1.0933 | -0.03 (-0.91%) | 11,000 |
12 Aug 2005 | USD | 3.31 | 3.495 | 3.2566 | 3.31 | 1.1033 | -0.09 (-2.66%) | 22,900 |
11 Aug 2005 | USD | 3.4003 | 3.4194 | 3.2003 | 3.4003 | 1.1334 | +0.075 (+2.26%) | 32,775 |
10 Aug 2005 | USD | 3.325 | 3.44 | 3.12 | 3.325 | 1.1083 | +0.225 (+7.26%) | 37,000 |
9 Aug 2005 | USD | 3.1 | 3.15 | 2.96 | 3.1 | 1.0333 | +0.04 (+1.31%) | 35,479 |
8 Aug 2005 | USD | 3.06 | 3.06 | 2.93 | 3.06 | 1.02 | +0.22 (+7.75%) | 55,050 |
5 Aug 2005 | USD | 2.84 | 2.97 | 2.8 | 2.84 | 0.9467 | +0.01 (+0.35%) | 39,875 |