Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2012 | USD | 0.092 | 0.098 | 0.087 | 0.087 | 1,550,340.0155 | -0.005 (-5.43%) | 159,244 |
2 Nov 2012 | USD | 0.096 | 0.096 | 0.092 | 0.092 | 1,639,440.0164 | -0.007 (-7.07%) | 314,573 |
1 Nov 2012 | USD | 0.092 | 0.0998 | 0.099 | 0.099 | 1,764,180.0176 | +0.004 (+4.10%) | 58,708 |
31 Oct 2012 | USD | 0.0951 | 0.1 | 0.0951 | 0.0951 | 1,694,682.0169 | -0.004 (-3.94%) | 121,526 |
30 Oct 2012 | USD | 0.099 | 0.099 | 0.099 | 0.099 | 1,764,180.0176 | 0.0 (0.0%) | 0 |
29 Oct 2012 | USD | 0.099 | 0.099 | 0.099 | 0.099 | 1,764,180.0176 | 0.0 (0.0%) | 0 |
26 Oct 2012 | USD | 0.1 | 0.1 | 0.099 | 0.099 | 1,764,180.0176 | 0.0 (0.0%) | 115,716 |
25 Oct 2012 | USD | 0.1002 | 0.104 | 0.099 | 0.099 | 1,764,180.0176 | -0.005 (-4.81%) | 138,414 |
24 Oct 2012 | USD | 0.1 | 0.11 | 0.104 | 0.104 | 1,853,280.0185 | -0.006 (-5.45%) | 65,637 |
23 Oct 2012 | USD | 0.104 | 0.11 | 0.11 | 0.11 | 1,960,200.0196 | +0.004 (+3.77%) | 153,502 |
22 Oct 2012 | USD | 0.104 | 0.11 | 0.106 | 0.106 | 1,888,920.0189 | +0.002 (+1.44%) | 155,361 |
19 Oct 2012 | USD | 0.109 | 0.115 | 0.1045 | 0.1045 | 1,862,190.0186 | -0.004 (-4.13%) | 153,477 |
18 Oct 2012 | USD | 0.104 | 0.109 | 0.109 | 0.109 | 1,942,380.0194 | 0.0 (0.0%) | 97,007 |
17 Oct 2012 | USD | 0.1 | 0.11 | 0.109 | 0.109 | 1,942,380.0194 | +0.004 (+3.81%) | 444,280 |
16 Oct 2012 | USD | 0.1051 | 0.11 | 0.105 | 0.105 | 1,871,100.0187 | -0.003 (-2.33%) | 134,929 |
15 Oct 2012 | USD | 0.1075 | 0.11 | 0.1075 | 0.1075 | 1,915,650.0192 | -0.003 (-2.27%) | 123,614 |
12 Oct 2012 | USD | 0.11 | 0.112 | 0.11 | 0.11 | 1,960,200.0196 | -0.002 (-1.79%) | 111,949 |
11 Oct 2012 | USD | 0.105 | 0.114 | 0.112 | 0.112 | 1,995,840.02 | -0.001 (-0.88%) | 149,894 |
10 Oct 2012 | USD | 0.115 | 0.1195 | 0.113 | 0.113 | 2,013,660.0201 | -0.002 (-1.74%) | 224,196 |
9 Oct 2012 | USD | 0.106 | 0.117 | 0.115 | 0.115 | 2,049,300.0205 | +0.003 (+2.68%) | 445,597 |
8 Oct 2012 | USD | 0.114 | 0.114 | 0.112 | 0.112 | 1,995,840.02 | 0.0 (0.0%) | 176,240 |
5 Oct 2012 | USD | 0.116 | 0.116 | 0.112 | 0.112 | 1,995,840.02 | -0.003 (-2.61%) | 273,111 |
4 Oct 2012 | USD | 0.11 | 0.117 | 0.115 | 0.115 | 2,049,300.0205 | -0.001 (-0.86%) | 259,160 |
3 Oct 2012 | USD | 0.11 | 0.117 | 0.116 | 0.116 | 2,067,120.0207 | +0.006 (+5.45%) | 178,090 |
2 Oct 2012 | USD | 0.117 | 0.117 | 0.11 | 0.11 | 1,960,200.0196 | -0.005 (-4.35%) | 613,692 |
1 Oct 2012 | USD | 0.1 | 0.117 | 0.115 | 0.115 | 2,049,300.0205 | +0.009 (+8.49%) | 339,495 |
28 Sep 2012 | USD | 0.11 | 0.11 | 0.106 | 0.106 | 1,888,920.0189 | +0.003 (+2.91%) | 59,707 |
27 Sep 2012 | USD | 0.1061 | 0.11 | 0.103 | 0.103 | 1,835,460.0184 | -0.003 (-3.01%) | 418,764 |
26 Sep 2012 | USD | 0.107 | 0.11 | 0.1062 | 0.1062 | 1,892,484.0189 | -0 (-0.38%) | 85,040 |
25 Sep 2012 | USD | 0.11 | 0.115 | 0.1066 | 0.1066 | 1,899,612.019 | -0.008 (-7.30%) | 204,578 |