Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2013 | USD | 0.439 | 0.4735 | 0.4123 | 0.4201 | 2.1005 | -0.02 (-4.52%) | 888,490 |
9 Jan 2013 | USD | 0.433 | 0.4475 | 0.422 | 0.44 | 2.2 | +0.011 (+2.56%) | 187,180 |
8 Jan 2013 | USD | 0.448 | 0.448 | 0.4251 | 0.429 | 2.145 | -0.021 (-4.67%) | 246,816 |
7 Jan 2013 | USD | 0.435 | 0.45 | 0.43 | 0.45 | 2.25 | +0.015 (+3.45%) | 142,002 |
4 Jan 2013 | USD | 0.46 | 0.46 | 0.41 | 0.435 | 2.175 | -0.023 (-5.02%) | 279,863 |
3 Jan 2013 | USD | 0.46 | 0.46 | 0.429 | 0.458 | 2.29 | -0.002 (-0.43%) | 223,653 |
2 Jan 2013 | USD | 0.4 | 0.46 | 0.3803 | 0.46 | 2.3 | +0.075 (+19.42%) | 576,815 |
1 Jan 2013 | USD | 0.3852 | 0.3852 | 0.3852 | 0.3852 | 1.926 | 0.0 (0.0%) | 0 |
31 Dec 2012 | USD | 0.372 | 0.3949 | 0.372 | 0.3852 | 1.926 | +0.019 (+5.25%) | 260,760 |
28 Dec 2012 | USD | 0.385 | 0.4099 | 0.366 | 0.366 | 1.83 | -0.029 (-7.39%) | 481,322 |
27 Dec 2012 | USD | 0.3871 | 0.4133 | 0.3839 | 0.3952 | 1.976 | +0.004 (+1.07%) | 276,655 |
26 Dec 2012 | USD | 0.38 | 0.4099 | 0.36 | 0.391 | 1.955 | +0.005 (+1.30%) | 189,624 |
25 Dec 2012 | USD | 0.386 | 0.386 | 0.386 | 0.386 | 1.93 | 0.0 (0.0%) | 0 |
24 Dec 2012 | USD | 0.4 | 0.416 | 0.385 | 0.386 | 1.93 | -0.019 (-4.69%) | 154,345 |
21 Dec 2012 | USD | 0.41 | 0.4142 | 0.3942 | 0.405 | 2.025 | -0.005 (-1.22%) | 191,782 |
20 Dec 2012 | USD | 0.4192 | 0.4192 | 0.38 | 0.41 | 2.05 | +0.02 (+5.13%) | 375,339 |
19 Dec 2012 | USD | 0.45 | 0.479 | 0.38 | 0.39 | 1.95 | -0.052 (-11.76%) | 1,787,633 |
18 Dec 2012 | USD | 0.49 | 0.5 | 0.436 | 0.442 | 2.21 | -0.058 (-11.60%) | 706,213 |
17 Dec 2012 | USD | 0.5108 | 0.528 | 0.435 | 0.5 | 2.5 | 0.0 (0.0%) | 2,413,323 |
14 Dec 2012 | USD | 0.405 | 0.5 | 0.3975 | 0.5 | 2.5 | +0.123 (+32.80%) | 3,471,981 |
13 Dec 2012 | USD | 0.42 | 0.42 | 0.36 | 0.3765 | 1.8825 | -0.033 (-7.95%) | 1,306,328 |
12 Dec 2012 | USD | 0.35 | 0.4581 | 0.348 | 0.409 | 2.045 | +0.059 (+16.92%) | 4,396,687 |
11 Dec 2012 | USD | 0.35 | 0.3799 | 0.323 | 0.3498 | 1.749 | +0.1 (+39.92%) | 3,911,203 |
10 Dec 2012 | USD | 0.256 | 0.261 | 0.25 | 0.25 | 1.25 | -0.006 (-2.34%) | 186,780 |
7 Dec 2012 | USD | 0.2501 | 0.26 | 0.25 | 0.256 | 1.28 | +0.001 (+0.39%) | 250,803 |
6 Dec 2012 | USD | 0.2556 | 0.265 | 0.24 | 0.255 | 1.275 | -0.015 (-5.56%) | 553,841 |
5 Dec 2012 | USD | 0.2605 | 0.275 | 0.255 | 0.27 | 1.35 | +0.005 (+1.89%) | 791,721 |
4 Dec 2012 | USD | 0.26 | 0.269 | 0.255 | 0.265 | 1.325 | -0.003 (-1.12%) | 58,396 |
3 Dec 2012 | USD | 0.274 | 0.274 | 0.255 | 0.268 | 1.34 | -0.004 (-1.65%) | 175,478 |
30 Nov 2012 | USD | 0.269 | 0.2725 | 0.26 | 0.2725 | 1.3625 | +0.004 (+1.30%) | 133,571 |