Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2012 | USD | 0.506 | 0.513 | 0.503 | 0.51 | 0.51 | +0.026 (+5.37%) | 3,431,229 |
28 Sep 2012 | USD | 0.479 | 0.485 | 0.477 | 0.484 | 0.484 | +0.004 (+0.83%) | 253,540 |
27 Sep 2012 | USD | 0.47 | 0.486 | 0.468 | 0.48 | 0.48 | +0.009 (+1.91%) | 238,364 |
26 Sep 2012 | USD | 0.477 | 0.477 | 0.47 | 0.471 | 0.471 | -0.005 (-1.05%) | 152,767 |
25 Sep 2012 | USD | 0.475 | 0.479 | 0.473 | 0.476 | 0.476 | -0.001 (-0.21%) | 89,329 |
24 Sep 2012 | USD | 0.476 | 0.479 | 0.47 | 0.477 | 0.477 | +0.002 (+0.42%) | 166,212 |
21 Sep 2012 | USD | 0.473 | 0.478 | 0.47 | 0.475 | 0.475 | +0.002 (+0.42%) | 268,070 |
20 Sep 2012 | USD | 0.479 | 0.484 | 0.47 | 0.473 | 0.473 | -0.006 (-1.25%) | 386,438 |
19 Sep 2012 | USD | 0.48 | 0.482 | 0.477 | 0.479 | 0.479 | +0.002 (+0.42%) | 290,300 |
18 Sep 2012 | USD | 0.479 | 0.481 | 0.475 | 0.477 | 0.477 | -0.002 (-0.42%) | 194,256 |
17 Sep 2012 | USD | 0.491 | 0.491 | 0.478 | 0.479 | 0.479 | -0.009 (-1.84%) | 417,342 |
14 Sep 2012 | USD | 0.495 | 0.495 | 0.484 | 0.488 | 0.488 | -0.002 (-0.41%) | 474,220 |
13 Sep 2012 | USD | 0.493 | 0.494 | 0.488 | 0.49 | 0.49 | -0.003 (-0.61%) | 227,728 |
12 Sep 2012 | USD | 0.488 | 0.493 | 0.488 | 0.493 | 0.493 | +0.003 (+0.61%) | 279,822 |
11 Sep 2012 | USD | 0.492 | 0.492 | 0.482 | 0.49 | 0.49 | -0.002 (-0.41%) | 402,538 |
10 Sep 2012 | USD | 0.492 | 0.495 | 0.489 | 0.492 | 0.492 | 0.0 (0.0%) | 265,400 |
7 Sep 2012 | USD | 0.481 | 0.497 | 0.481 | 0.492 | 0.492 | +0.013 (+2.71%) | 1,239,323 |
6 Sep 2012 | USD | 0.477 | 0.48 | 0.473 | 0.479 | 0.479 | +0.002 (+0.42%) | 199,699 |
5 Sep 2012 | USD | 0.475 | 0.479 | 0.474 | 0.477 | 0.477 | 0.0 (0.0%) | 153,578 |
4 Sep 2012 | USD | 0.479 | 0.483 | 0.475 | 0.477 | 0.477 | -0.002 (-0.42%) | 206,428 |
3 Sep 2012 | USD | 0.475 | 0.482 | 0.473 | 0.479 | 0.479 | +0.005 (+1.05%) | 469,126 |
31 Aug 2012 | USD | 0.469 | 0.478 | 0.465 | 0.474 | 0.474 | +0.005 (+1.07%) | 232,672 |
30 Aug 2012 | USD | 0.469 | 0.474 | 0.465 | 0.469 | 0.469 | 0.0 (0.0%) | 111,232 |
29 Aug 2012 | USD | 0.475 | 0.475 | 0.469 | 0.469 | 0.469 | -0.005 (-1.05%) | 157,574 |
28 Aug 2012 | USD | 0.473 | 0.475 | 0.466 | 0.474 | 0.474 | +0.006 (+1.28%) | 287,800 |
27 Aug 2012 | USD | 0.471 | 0.475 | 0.468 | 0.468 | 0.468 | -0.007 (-1.47%) | 348,248 |
24 Aug 2012 | USD | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.006 (-1.25%) | 130,469 |
23 Aug 2012 | USD | 0.476 | 0.481 | 0.475 | 0.481 | 0.481 | +0.005 (+1.05%) | 317,560 |
22 Aug 2012 | USD | 0.476 | 0.478 | 0.473 | 0.476 | 0.476 | 0.0 (0.0%) | 162,269 |
21 Aug 2012 | USD | 0.471 | 0.478 | 0.47 | 0.476 | 0.476 | +0.005 (+1.06%) | 304,448 |