Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2012 | USD | 0.0725 | 0.085 | 0.0725 | 0.085 | 0.085 | +0.013 (+17.24%) | 195,300 |
18 Dec 2012 | USD | 0.085 | 0.085 | 0.071 | 0.0725 | 0.0725 | -0.013 (-14.71%) | 78,463 |
17 Dec 2012 | USD | 0.08 | 0.085 | 0.08 | 0.085 | 0.085 | +0.008 (+10.39%) | 147,954 |
14 Dec 2012 | USD | 0.093 | 0.093 | 0.071 | 0.077 | 0.077 | -0.011 (-12.50%) | 139,450 |
13 Dec 2012 | USD | 0.1 | 0.1 | 0.085 | 0.088 | 0.088 | -0.007 (-7.37%) | 225,641 |
12 Dec 2012 | USD | 0.1 | 0.13 | 0.0921 | 0.095 | 0.095 | +0.006 (+6.98%) | 786,365 |
11 Dec 2012 | USD | 0.075 | 0.0949 | 0.075 | 0.0888 | 0.0888 | +0.007 (+8.29%) | 451,855 |
10 Dec 2012 | USD | 0.08 | 0.0868 | 0.075 | 0.082 | 0.082 | +0.002 (+2.50%) | 27,671 |
7 Dec 2012 | USD | 0.077 | 0.08 | 0.071 | 0.08 | 0.08 | 0.0 (0.0%) | 146,147 |
6 Dec 2012 | USD | 0.08 | 0.0949 | 0.075 | 0.08 | 0.08 | 0.0 (0.0%) | 158,282 |
5 Dec 2012 | USD | 0.075 | 0.085 | 0.075 | 0.08 | 0.08 | +0.005 (+6.67%) | 60,000 |
4 Dec 2012 | USD | 0.076 | 0.076 | 0.075 | 0.075 | 0.075 | 0.0 (0.0%) | 21,400 |
3 Dec 2012 | USD | 0.077 | 0.08 | 0.075 | 0.075 | 0.075 | -0.002 (-2.60%) | 153,100 |
30 Nov 2012 | USD | 0.077 | 0.077 | 0.077 | 0.077 | 0.077 | 0.0 (0.0%) | 123,000 |
29 Nov 2012 | USD | 0.08 | 0.08 | 0.077 | 0.077 | 0.077 | 0.0 (0.0%) | 137,000 |
28 Nov 2012 | USD | 0.078 | 0.078 | 0.077 | 0.077 | 0.077 | -0.003 (-3.75%) | 181,000 |
27 Nov 2012 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | +0.002 (+2.56%) | 3,700 |
26 Nov 2012 | USD | 0.089 | 0.089 | 0.078 | 0.078 | 0.078 | -0.011 (-12.36%) | 65,754 |
23 Nov 2012 | USD | 0.078 | 0.089 | 0.078 | 0.089 | 0.089 | +0.011 (+13.52%) | 65,900 |
22 Nov 2012 | USD | 0.0784 | 0.0784 | 0.0784 | 0.0784 | 0.0784 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 0.081 | 0.09 | 0.0784 | 0.0784 | 0.0784 | -0.003 (-3.21%) | 266,300 |
20 Nov 2012 | USD | 0.081 | 0.081 | 0.081 | 0.081 | 0.081 | -0.001 (-1.10%) | 47,500 |
19 Nov 2012 | USD | 0.085 | 0.0877 | 0.08 | 0.0819 | 0.0819 | -0.006 (-6.61%) | 137,680 |
16 Nov 2012 | USD | 0.09 | 0.105 | 0.085 | 0.0877 | 0.0877 | +0.003 (+3.42%) | 184,000 |
15 Nov 2012 | USD | 0.09 | 0.095 | 0.0848 | 0.0848 | 0.0848 | -0.002 (-2.30%) | 147,286 |
14 Nov 2012 | USD | 0.095 | 0.098 | 0.085 | 0.0868 | 0.0868 | +0.002 (+2.12%) | 153,000 |
13 Nov 2012 | USD | 0.085 | 0.099 | 0.085 | 0.085 | 0.085 | -0.003 (-3.63%) | 356,000 |
12 Nov 2012 | USD | 0.0851 | 0.096 | 0.084 | 0.0882 | 0.0882 | -0.001 (-0.90%) | 50,500 |
9 Nov 2012 | USD | 0.086 | 0.09 | 0.08 | 0.089 | 0.089 | +0.004 (+4.71%) | 289,100 |
8 Nov 2012 | USD | 0.085 | 0.09 | 0.083 | 0.085 | 0.085 | +0.002 (+2.91%) | 52,115 |