Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2005 | USD | 3.75 | 3.92 | 3.716 | 3.75 | 3.75 | -0.03 (-0.79%) | 55,060 |
3 Oct 2005 | USD | 3.78 | 3.797 | 3.3997 | 3.78 | 3.78 | +0.282 (+8.06%) | 99,750 |
30 Sep 2005 | USD | 3.498 | 3.5395 | 3.422 | 3.498 | 3.498 | -0.047 (-1.33%) | 62,859 |
29 Sep 2005 | USD | 3.545 | 3.634 | 3.415 | 3.545 | 3.545 | +0.148 (+4.36%) | 76,071 |
28 Sep 2005 | USD | 3.397 | 3.455 | 3.31 | 3.397 | 3.397 | -0.013 (-0.38%) | 30,950 |
27 Sep 2005 | USD | 3.41 | 3.45 | 3.38 | 3.41 | 3.41 | -0.008 (-0.24%) | 34,600 |
26 Sep 2005 | USD | 3.4183 | 3.4183 | 3.291 | 3.4183 | 3.4183 | +0.048 (+1.43%) | 21,800 |
23 Sep 2005 | USD | 3.37 | 3.45 | 3.3079 | 3.37 | 3.37 | +0.04 (+1.20%) | 13,730 |
22 Sep 2005 | USD | 3.33 | 3.46 | 3.225 | 3.33 | 3.33 | -0.12 (-3.47%) | 25,280 |
21 Sep 2005 | USD | 3.4497 | 3.505 | 3.3314 | 3.4497 | 3.4497 | +0.013 (+0.37%) | 23,400 |
20 Sep 2005 | USD | 3.437 | 5.02 | 3.39 | 3.437 | 3.437 | +0.017 (+0.50%) | 30,450 |
19 Sep 2005 | USD | 3.42 | 3.665 | 3.375 | 3.42 | 3.42 | +0.006 (+0.18%) | 100,390 |
16 Sep 2005 | USD | 3.414 | 3.414 | 3.0595 | 3.414 | 3.414 | +0.364 (+11.95%) | 74,450 |
15 Sep 2005 | USD | 3.0496 | 3.09 | 2.9384 | 3.0496 | 3.0496 | -0.09 (-2.88%) | 49,920 |
14 Sep 2005 | USD | 3.14 | 3.254 | 2.65 | 3.14 | 3.14 | +0.424 (+15.62%) | 45,825 |
13 Sep 2005 | USD | 2.7158 | 2.7158 | 2.59 | 2.7158 | 2.7158 | +0.121 (+4.66%) | 2,500 |
12 Sep 2005 | USD | 2.595 | 2.73 | 2.5942 | 2.595 | 2.595 | -0.136 (-4.98%) | 39,725 |
9 Sep 2005 | USD | 2.7309 | 2.84 | 2.6468 | 2.7309 | 2.7309 | +0.136 (+5.22%) | 36,050 |
8 Sep 2005 | USD | 2.5954 | 2.7095 | 2.52 | 2.5954 | 2.5954 | +0.074 (+2.95%) | 19,483 |
7 Sep 2005 | USD | 2.521 | 2.6 | 2.46 | 2.521 | 2.521 | +0.071 (+2.90%) | 16,700 |
6 Sep 2005 | USD | 2.45 | 2.67 | 2.45 | 2.45 | 2.45 | -0.23 (-8.58%) | 44,550 |
5 Sep 2005 | USD | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 2.68 | 2.77 | 2.53 | 2.68 | 2.68 | +0.067 (+2.56%) | 61,850 |
1 Sep 2005 | USD | 2.613 | 2.62 | 2.3607 | 2.613 | 2.613 | +0.306 (+13.26%) | 175,800 |
31 Aug 2005 | USD | 2.3071 | 2.365 | 2.306 | 2.3071 | 2.3071 | -0.011 (-0.48%) | 22,400 |
30 Aug 2005 | USD | 2.3182 | 2.3352 | 2.27 | 2.3182 | 2.3182 | -0.029 (-1.24%) | 10,000 |
29 Aug 2005 | USD | 2.3474 | 2.475 | 2.3474 | 2.3474 | 2.3474 | -0.108 (-4.38%) | 10,481 |
26 Aug 2005 | USD | 2.455 | 2.51 | 2.33 | 2.455 | 2.455 | -0.03 (-1.21%) | 22,254 |
25 Aug 2005 | USD | 2.485 | 2.51 | 2.4426 | 2.485 | 2.485 | +0.071 (+2.94%) | 17,000 |
24 Aug 2005 | USD | 2.4141 | 2.481 | 2.257 | 2.4141 | 2.4141 | +0.164 (+7.29%) | 43,100 |