Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2012 | USD | 0.4585 | 0.4585 | 0.4585 | 0.4585 | 0.4585 | -0.011 (-2.45%) | 3,000 |
17 Sep 2012 | USD | 0.464 | 0.47 | 0.464 | 0.47 | 0.47 | -0.002 (-0.32%) | 82,700 |
14 Sep 2012 | USD | 0.4715 | 0.4715 | 0.4715 | 0.4715 | 0.4715 | +0.019 (+4.20%) | 18,000 |
13 Sep 2012 | USD | 0.4469 | 0.4586 | 0.4469 | 0.4525 | 0.4525 | -0.013 (-2.69%) | 60,000 |
12 Sep 2012 | USD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 22,997 |
11 Sep 2012 | USD | 0.445 | 0.465 | 0.43 | 0.465 | 0.465 | +0.02 (+4.49%) | 60,000 |
10 Sep 2012 | USD | 0.458 | 0.458 | 0.44 | 0.445 | 0.445 | +0.007 (+1.71%) | 244,220 |
7 Sep 2012 | USD | 0.41 | 0.4375 | 0.41 | 0.4375 | 0.4375 | +0.043 (+11.04%) | 63,000 |
6 Sep 2012 | USD | 0.394 | 0.394 | 0.394 | 0.394 | 0.394 | 0.0 (0.0%) | 0 |
5 Sep 2012 | USD | 0.3965 | 0.3965 | 0.394 | 0.394 | 0.394 | +0.019 (+5.07%) | 128,300 |
4 Sep 2012 | USD | 0.38 | 0.38 | 0.375 | 0.375 | 0.375 | -0.006 (-1.57%) | 13,100 |
3 Sep 2012 | USD | 0.381 | 0.381 | 0.381 | 0.381 | 0.381 | 0.0 (0.0%) | 0 |
31 Aug 2012 | USD | 0.3765 | 0.381 | 0.3765 | 0.381 | 0.381 | -0.002 (-0.39%) | 35,400 |
30 Aug 2012 | USD | 0.3825 | 0.3825 | 0.3825 | 0.3825 | 0.3825 | 0.0 (0.0%) | 0 |
29 Aug 2012 | USD | 0.3875 | 0.3875 | 0.3825 | 0.3825 | 0.3825 | -0.018 (-4.38%) | 29,500 |
28 Aug 2012 | USD | 0.396 | 0.401 | 0.388 | 0.4 | 0.4 | +0.016 (+4.17%) | 86,600 |
27 Aug 2012 | USD | 0.392 | 0.392 | 0.384 | 0.384 | 0.384 | -0.007 (-1.79%) | 20,400 |
24 Aug 2012 | USD | 0.386 | 0.391 | 0.384 | 0.391 | 0.391 | +0.005 (+1.43%) | 53,500 |
23 Aug 2012 | USD | 0.3855 | 0.3855 | 0.3855 | 0.3855 | 0.3855 | 0.0 (0.0%) | 0 |
22 Aug 2012 | USD | 0.39 | 0.4 | 0.385 | 0.3855 | 0.3855 | -0.017 (-4.22%) | 126,000 |
21 Aug 2012 | USD | 0.386 | 0.403 | 0.386 | 0.4025 | 0.4025 | +0.005 (+1.39%) | 100,660 |
20 Aug 2012 | USD | 0.407 | 0.407 | 0.397 | 0.397 | 0.397 | 0.0 (0.0%) | 50,355 |
17 Aug 2012 | USD | 0.4175 | 0.4175 | 0.397 | 0.397 | 0.397 | -0.016 (-3.87%) | 118,230 |
16 Aug 2012 | USD | 0.4125 | 0.413 | 0.4125 | 0.413 | 0.413 | -0.001 (-0.24%) | 58,400 |
15 Aug 2012 | USD | 0.4075 | 0.414 | 0.4075 | 0.414 | 0.414 | -0.003 (-0.60%) | 13,000 |
14 Aug 2012 | USD | 0.424 | 0.424 | 0.416 | 0.4165 | 0.4165 | -0.009 (-2.00%) | 96,319 |
13 Aug 2012 | USD | 0.4155 | 0.441 | 0.4155 | 0.425 | 0.425 | +0.018 (+4.55%) | 132,900 |
10 Aug 2012 | USD | 0.409 | 0.429 | 0.406 | 0.4065 | 0.4065 | +0.001 (+0.12%) | 223,147 |
9 Aug 2012 | USD | 0.388 | 0.411 | 0.388 | 0.406 | 0.406 | +0.018 (+4.64%) | 195,169 |
8 Aug 2012 | USD | 0.365 | 0.388 | 0.365 | 0.388 | 0.388 | +0.024 (+6.59%) | 168,300 |