Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2005 | USD | 5.35 | 5.49 | 5.3 | 5.48 | 5.48 | +0.1 (+1.86%) | 91,200 |
12 Dec 2005 | USD | 5.13 | 5.49 | 5.13 | 5.38 | 5.38 | +0.2 (+3.86%) | 274,900 |
9 Dec 2005 | USD | 5.13 | 5.25 | 5.12 | 5.18 | 5.18 | +0.04 (+0.78%) | 62,500 |
8 Dec 2005 | USD | 5.15 | 5.15 | 5.1 | 5.14 | 5.14 | -0.04 (-0.77%) | 37,600 |
7 Dec 2005 | USD | 5.2 | 5.22 | 5.15 | 5.18 | 5.18 | -0.03 (-0.58%) | 62,800 |
6 Dec 2005 | USD | 5.25 | 5.26 | 5.17 | 5.21 | 5.21 | -0.08 (-1.51%) | 74,000 |
5 Dec 2005 | USD | 5.13 | 5.29 | 5.09 | 5.29 | 5.29 | +0.16 (+3.12%) | 100,000 |
2 Dec 2005 | USD | 5.05 | 5.14 | 5.05 | 5.13 | 5.13 | +0.09 (+1.79%) | 80,700 |
1 Dec 2005 | USD | 4.99 | 5.05 | 4.9 | 5.04 | 5.04 | +0.05 (+1.00%) | 78,500 |
30 Nov 2005 | USD | 5 | 5.06 | 4.88 | 4.99 | 4.99 | +0.01 (+0.20%) | 101,700 |
29 Nov 2005 | USD | 4.86 | 5.21 | 4.86 | 4.98 | 4.98 | +0.07 (+1.43%) | 145,500 |
28 Nov 2005 | USD | 4.94 | 4.94 | 4.88 | 4.91 | 4.91 | -0.01 (-0.20%) | 134,800 |
25 Nov 2005 | USD | 4.9 | 4.95 | 4.9 | 4.92 | 4.92 | +0.01 (+0.20%) | 30,100 |
24 Nov 2005 | USD | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 4.94 | 4.97 | 4.89 | 4.91 | 4.91 | -0.09 (-1.80%) | 120,900 |
22 Nov 2005 | USD | 4.92 | 5 | 4.07 | 5 | 5 | -0.02 (-0.40%) | 135,300 |
21 Nov 2005 | USD | 5 | 5.04 | 4.95 | 5.02 | 5.02 | -0.05 (-0.99%) | 177,900 |
18 Nov 2005 | USD | 5.03 | 5.14 | 5.01 | 5.07 | 5.07 | +0.04 (+0.80%) | 88,300 |
17 Nov 2005 | USD | 5.06 | 5.19 | 5.01 | 5.03 | 5.03 | -0.06 (-1.18%) | 123,500 |
16 Nov 2005 | USD | 4.8 | 5.1 | 4.8 | 5.09 | 5.09 | +0.23 (+4.73%) | 139,900 |
15 Nov 2005 | USD | 4.85 | 4.9 | 4.83 | 4.86 | 4.86 | -0.04 (-0.82%) | 78,800 |
14 Nov 2005 | USD | 4.9 | 4.95 | 4.81 | 4.9 | 4.9 | +0.04 (+0.82%) | 105,400 |
11 Nov 2005 | USD | 4.84 | 4.89 | 4.82 | 4.86 | 4.86 | +0.02 (+0.41%) | 119,100 |
10 Nov 2005 | USD | 4.74 | 4.88 | 4.74 | 4.84 | 4.84 | +0.05 (+1.04%) | 107,000 |
9 Nov 2005 | USD | 4.7 | 4.8 | 4.7 | 4.79 | 4.79 | +0.04 (+0.84%) | 138,100 |
8 Nov 2005 | USD | 4.95 | 4.95 | 4.68 | 4.75 | 4.75 | -0.17 (-3.46%) | 217,900 |
7 Nov 2005 | USD | 4.85 | 4.99 | 4.83 | 4.92 | 4.92 | +0.02 (+0.41%) | 203,000 |
4 Nov 2005 | USD | 4.75 | 4.99 | 4.7 | 4.9 | 4.9 | -0.1 (-2%) | 197,500 |
3 Nov 2005 | USD | 5.5 | 5.5 | 4.881 | 5 | 5 | +0.5 (+11.11%) | 831,900 |
2 Nov 2005 | USD | 4.25 | 4.55 | 4.2 | 4.5 | 4.5 | +0.19 (+4.41%) | 80,900 |