Exchange,MM/DD/YY,Open,High,Low,Close,Volume MtGox,02/20/12,4.361,4.47,4.29017,4.3562,15682.3188775 MtGox,02/19/12,4.214,4.52,4.211,4.38669,47243.5154275 MtGox,02/18/12,4.38768,4.405,4.12,4.22201,50314.568518 MtGox,02/17/12,4.57115,4.65,4.2611,4.41,58557.5021646 MtGox,02/16/12,4.16001,4.444,4.11,4.2739,57182.4628848 MtGox,02/15/12,4.71111,4.81,4.22,4.22,52355.926062 MtGox,02/14/12,4.914,4.998,4.26471,4.422,51349.2194656 MtGox,02/13/12,5.37515,5.5449,5.2411,5.26,43238.4987745 MtGox,02/12/12,5.655,5.6699,5.43,5.51468,34264.8325381 MtGox,02/11/12,5.8839,6.0,5.541,5.6005,66025.2116841 MtGox,02/10/12,5.83,5.985,5.80119,5.9126,39304.9138401 MtGox,02/09/12,5.50015,5.91502,5.5,5.83,66248.0507124 MtGox,02/08/12,5.83054,5.8494,5.3,5.59998,94241.5547804 MtGox,02/07/12,5.48299,5.78,5.45,5.69,72748.3582542 MtGox,02/06/12,5.64046,5.72,5.45,5.45345,57126.7497603 MtGox,02/05/12,5.71635,5.799,5.45,5.68881,64627.5587856 MtGox,02/04/12,5.96,5.987,5.84,5.87343,20619.6041453 MtGox,02/03/12,5.875,6.05,5.82002,5.9593,34517.9757416 MtGox,02/02/12,5.99989,6.199,5.823,6.1,42717.7932119 MtGox,02/01/12,5.64801,6.2,5.52,6.07561,79114.1266361 MtGox,01/31/12,5.49096,5.65,5.426,5.48379,48296.6566808 MtGox,01/30/12,5.38,5.6,5.36694,5.49048,42303.1375219 MtGox,01/29/12,5.65372,5.68964,5.32766,5.3809,38950.2935616 MtGox,01/28/12,5.52,5.76,5.41228,5.62667,57266.3900272 MtGox,01/27/12,5.31626,5.51,5.15,5.29199,53277.6997309 MtGox,01/26/12,5.65302,5.7314,5.31,5.34,70994.0818347 MtGox,01/25/12,5.81109,5.85033,5.502,5.75581,70676.5533093 MtGox,01/24/12,6.356,6.39397,6.219,6.28978,35663.0772986 MtGox,01/23/12,6.3099,6.389,6.212,6.356,17693.0457157 MtGox,01/22/12,6.16999,6.45485,6.1,6.3097,42771.6723552 MtGox,01/21/12,6.26,6.42,6.1,6.18,46273.1645028 MtGox,01/20/12,6.34794,6.58,6.29386,6.48979,58487.9391893 MtGox,01/19/12,6.21033,6.36077,6.01011,6.35979,66281.5868866 MtGox,01/18/12,5.84056,6.0,5.534,5.92,42186.6918953 MtGox,01/17/12,6.94999,6.95,4.9,5.6447,50376.2272341 MtGox,01/16/12,6.83333,7.09,6.54,6.64943,41862.2908508 MtGox,01/15/12,6.865,7.08,6.75,7.00177,49352.2843092 MtGox,01/14/12,6.58,6.95,6.37,6.75001,49792.49841 MtGox,01/13/12,6.5497,6.6895,6.4,6.41,33647.1637717 MtGox,01/12/12,6.90393,6.95486,6.402,6.79999,53848.4986558 MtGox,01/11/12,6.70859,7.09135,6.7,6.9,38227.4534506 MtGox,01/10/12,6.34,6.54999,6.28,6.36004,51378.920685 MtGox,01/09/12,6.6,6.8,6.025,6.3257,34737.3472505 MtGox,01/08/12,6.9096,7.2,6.75,7.11358,38522.3348834 MtGox,01/07/12,6.705,6.89,6.41,6.80497,25451.8609036 MtGox,01/06/12,7.06752,7.165,6.3,6.69693,39319.997379 MtGox,01/05/12,6.08533,7.18,6.08401,6.9476,43805.8418785 MtGox,01/04/12,4.825,5.65,4.8,5.57383,53159.2893885 MtGox,01/03/12,5.12768,5.188,4.65,4.8808,62504.2265837 MtGox,01/02/12,5.32206,5.47,4.8,5.21678,56276.7293362