Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2005 | USD | 0.46 | 0.48 | 0.38 | 0.44 | 0.44 | 0.0 (0.0%) | 87,709 |
21 Dec 2005 | USD | 0.45 | 0.45 | 0.4 | 0.44 | 0.44 | +0.01 (+2.33%) | 92,000 |
20 Dec 2005 | USD | 0.36 | 0.43 | 0.35 | 0.43 | 0.43 | +0.04 (+10.26%) | 69,230 |
19 Dec 2005 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 1,000 |
16 Dec 2005 | USD | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | +0.03 (+8.33%) | 1,300 |
15 Dec 2005 | USD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 2,500 |
14 Dec 2005 | USD | 0.37 | 0.41 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 23,600 |
13 Dec 2005 | USD | 0.41 | 0.41 | 0.375 | 0.375 | 0.375 | -0.055 (-12.79%) | 29,550 |
12 Dec 2005 | USD | 0.44 | 0.455 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 165,490 |
9 Dec 2005 | USD | 0.35 | 0.44 | 0.34 | 0.425 | 0.425 | +0.08 (+23.19%) | 237,650 |
8 Dec 2005 | USD | 0.33 | 0.35 | 0.32 | 0.345 | 0.345 | +0.045 (+15%) | 31,000 |
7 Dec 2005 | USD | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 12,500 |
6 Dec 2005 | USD | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -0.04 (-12.12%) | 21,800 |
5 Dec 2005 | USD | 0.28 | 0.36 | 0.27 | 0.33 | 0.33 | +0.09 (+37.50%) | 108,700 |
2 Dec 2005 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.01 (+4.35%) | 7,200 |
1 Dec 2005 | USD | 0.2 | 0.23 | 0.2 | 0.23 | 0.23 | +0.025 (+12.20%) | 14,000 |
30 Nov 2005 | USD | 0.23 | 0.23 | 0.2 | 0.205 | 0.205 | -0.025 (-10.87%) | 15,150 |
29 Nov 2005 | USD | 0.23 | 0.25 | 0.18 | 0.23 | 0.23 | -0.03 (-11.54%) | 158,120 |
28 Nov 2005 | USD | 0.31 | 0.31 | 0.25 | 0.26 | 0.26 | -0.03 (-10.34%) | 159,426 |
25 Nov 2005 | USD | 0.31 | 0.31 | 0.275 | 0.29 | 0.29 | -0.02 (-6.45%) | 13,000 |
24 Nov 2005 | USD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 0.0 (0.0%) | 22,300 |
22 Nov 2005 | USD | 0.33 | 0.36 | 0.31 | 0.31 | 0.31 | -0.02 (-6.06%) | 56,950 |
21 Nov 2005 | USD | 0.365 | 0.365 | 0.33 | 0.33 | 0.33 | -0.02 (-5.71%) | 17,400 |
18 Nov 2005 | USD | 0.39 | 0.39 | 0.34 | 0.35 | 0.35 | -0.04 (-10.26%) | 32,924 |
17 Nov 2005 | USD | 0.385 | 0.4 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 154,650 |
16 Nov 2005 | USD | 0.385 | 0.385 | 0.37 | 0.385 | 0.385 | +0.001 (+0.26%) | 32,340 |
15 Nov 2005 | USD | 0.38 | 0.384 | 0.37 | 0.384 | 0.384 | +0.014 (+3.78%) | 93,800 |
14 Nov 2005 | USD | 0.34 | 0.38 | 0.34 | 0.37 | 0.37 | +0.03 (+8.82%) | 88,050 |
11 Nov 2005 | USD | 0.315 | 0.34 | 0.27 | 0.34 | 0.34 | +0.02 (+6.25%) | 38,450 |