Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2012 | USD | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 2,800 |
5 Dec 2012 | USD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 23,305 |
4 Dec 2012 | USD | 0.575 | 0.575 | 0.51 | 0.57 | 0.57 | -0.005 (-0.87%) | 4,875 |
3 Dec 2012 | USD | 0.57 | 0.575 | 0.57 | 0.575 | 0.575 | +0.005 (+0.88%) | 425 |
30 Nov 2012 | USD | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 46,226 |
29 Nov 2012 | USD | 0.555 | 0.56 | 0.515 | 0.56 | 0.56 | +0.005 (+0.90%) | 15,412 |
28 Nov 2012 | USD | 0.56 | 0.56 | 0.515 | 0.555 | 0.555 | -0.005 (-0.89%) | 5,275 |
27 Nov 2012 | USD | 0.51 | 0.56 | 0.5 | 0.56 | 0.56 | 0.0 (0.0%) | 72,335 |
26 Nov 2012 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
23 Nov 2012 | USD | 0.5 | 0.56 | 0.5 | 0.56 | 0.56 | +0.04 (+7.69%) | 220 |
22 Nov 2012 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 3,879 |
20 Nov 2012 | USD | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 22,905 |
19 Nov 2012 | USD | 0.52 | 0.55 | 0.51 | 0.51 | 0.51 | -0.05 (-8.93%) | 1,815 |
16 Nov 2012 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 625 |
15 Nov 2012 | USD | 0.57 | 0.57 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 50,625 |
14 Nov 2012 | USD | 0.539 | 0.56 | 0.51 | 0.56 | 0.56 | +0.03 (+5.66%) | 221,530 |
13 Nov 2012 | USD | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | +0.02 (+3.92%) | 4,200 |
12 Nov 2012 | USD | 0.55 | 0.55 | 0.425 | 0.51 | 0.51 | -0.04 (-7.27%) | 4,545 |
9 Nov 2012 | USD | 0.52 | 0.55 | 0.46 | 0.55 | 0.55 | 0.0 (0.0%) | 37,575 |
8 Nov 2012 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.015 (+2.80%) | 4,125 |
7 Nov 2012 | USD | 0.545 | 0.545 | 0.51 | 0.535 | 0.535 | +0.015 (+2.88%) | 14,525 |
6 Nov 2012 | USD | 0.545 | 0.545 | 0.48 | 0.52 | 0.52 | -0.02 (-3.70%) | 35,965 |
5 Nov 2012 | USD | 0.54 | 0.54 | 0.51 | 0.54 | 0.54 | 0.0 (0.0%) | 750 |
2 Nov 2012 | USD | 0.529 | 0.54 | 0.529 | 0.54 | 0.54 | +0.01 (+1.89%) | 18,625 |
1 Nov 2012 | USD | 0.529 | 0.53 | 0.529 | 0.53 | 0.53 | -0.003 (-0.56%) | 4,200 |
31 Oct 2012 | USD | 0.505 | 0.533 | 0.45 | 0.533 | 0.533 | +0.028 (+5.54%) | 66,930 |
30 Oct 2012 | USD | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 0.53 | 0.53 | 0.5 | 0.505 | 0.505 | -0.023 (-4.36%) | 17,985 |