Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2012 | USD | 2.03 | 2.24 | 2.03 | 2.11 | 42.2 | +0.07 (+3.43%) | 74,494 |
4 Dec 2012 | USD | 2.05 | 2.15 | 2 | 2.04 | 40.8 | -0.06 (-2.86%) | 83,707 |
3 Dec 2012 | USD | 2.2699 | 2.2699 | 2 | 2.1 | 42 | -0.06 (-2.78%) | 59,559 |
30 Nov 2012 | USD | 1.91 | 2.16 | 1.81 | 2.16 | 43.2 | +0.05 (+2.37%) | 74,453 |
29 Nov 2012 | USD | 2.13 | 2.15 | 2.09 | 2.11 | 42.2 | -0.04 (-1.86%) | 26,175 |
28 Nov 2012 | USD | 2.23 | 2.23 | 1.93 | 2.15 | 43 | +0.02 (+0.94%) | 32,418 |
27 Nov 2012 | USD | 2.1 | 2.18 | 2.02 | 2.13 | 42.6 | +0.04 (+1.91%) | 46,342 |
26 Nov 2012 | USD | 1.96 | 2.18 | 1.96 | 2.09 | 41.8 | +0.12 (+6.09%) | 35,795 |
23 Nov 2012 | USD | 1.94 | 1.97 | 1.81 | 1.97 | 39.4 | 0.0 (0.0%) | 7,700 |
22 Nov 2012 | USD | 1.97 | 1.97 | 1.97 | 1.97 | 39.4 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 2.03 | 2.04 | 1.82 | 1.97 | 39.4 | -0.06 (-2.96%) | 15,165 |
20 Nov 2012 | USD | 1.99 | 2.09 | 1.9 | 2.03 | 40.6 | +0.04 (+2.01%) | 69,286 |
19 Nov 2012 | USD | 1.6 | 1.9999 | 1.6 | 1.99 | 39.8 | +0.28 (+16.37%) | 14,899 |
16 Nov 2012 | USD | 1.85 | 1.85 | 1.59 | 1.71 | 34.2 | -0.2 (-10.47%) | 29,820 |
15 Nov 2012 | USD | 2.18 | 2.18 | 1.86 | 1.91 | 38.2 | -0.05 (-2.55%) | 7,035 |
14 Nov 2012 | USD | 1.87 | 1.96 | 1.87 | 1.96 | 39.2 | +0.11 (+5.95%) | 25,300 |
13 Nov 2012 | USD | 1.86 | 1.9 | 1.82 | 1.85 | 37 | -0.1 (-5.13%) | 3,200 |
12 Nov 2012 | USD | 1.9 | 1.98 | 1.9 | 1.95 | 39 | +0.02 (+1.04%) | 12,329 |
9 Nov 2012 | USD | 1.93 | 1.95 | 1.91 | 1.93 | 38.6 | +0.03 (+1.58%) | 3,662 |
8 Nov 2012 | USD | 1.9 | 1.95 | 1.9 | 1.9 | 38 | 0.0 (0.0%) | 6,100 |
7 Nov 2012 | USD | 2.04 | 2.11 | 1.84 | 1.9 | 38 | -0.14 (-6.86%) | 54,458 |
6 Nov 2012 | USD | 2.05 | 2.05 | 2.01 | 2.04 | 40.8 | -0.05 (-2.39%) | 12,967 |
5 Nov 2012 | USD | 1.49 | 2.31 | 1.475 | 2.09 | 41.8 | -0.05 (-2.34%) | 518,460 |
2 Nov 2012 | USD | 2.24 | 2.24 | 2.1254 | 2.14 | 42.8 | -0.08 (-3.60%) | 26,624 |
1 Nov 2012 | USD | 2.255 | 2.29 | 2.19 | 2.22 | 44.4 | -0.05 (-2.20%) | 28,370 |
31 Oct 2012 | USD | 2.33 | 2.3699 | 2.24 | 2.27 | 45.4 | -0.05 (-2.16%) | 30,883 |
30 Oct 2012 | USD | 2.32 | 2.32 | 2.32 | 2.32 | 46.4 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 2.32 | 2.32 | 2.32 | 2.32 | 46.4 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 2.28 | 2.59 | 2.28 | 2.32 | 46.4 | -0.12 (-4.92%) | 95,362 |
25 Oct 2012 | USD | 2.35 | 2.45 | 2.34 | 2.44 | 48.8 | +0.15 (+6.55%) | 101,183 |