Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2007 | USD | 0.17 | 0.17 | 0.14 | 0.14 | 21,000 | -0.02 (-12.50%) | 1,127,424 |
3 Sep 2007 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 24,000 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 0.1895 | 0.1895 | 0.16 | 0.16 | 24,000 | -0.029 (-15.57%) | 122,563 |
30 Aug 2007 | USD | 0.19 | 0.19 | 0.1895 | 0.1895 | 28,425 | +0.009 (+5.28%) | 15,000 |
29 Aug 2007 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 27,000 | -0.005 (-2.70%) | 38,000 |
28 Aug 2007 | USD | 0.19 | 0.19 | 0.185 | 0.185 | 27,750 | +0.005 (+2.78%) | 25,650 |
27 Aug 2007 | USD | 0.215 | 0.215 | 0.18 | 0.18 | 27,000 | -0.03 (-14.29%) | 197,500 |
24 Aug 2007 | USD | 0.21 | 0.22 | 0.21 | 0.21 | 31,500 | 0.0 (0.0%) | 25,000 |
23 Aug 2007 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 31,500 | 0.0 (0.0%) | 17,500 |
22 Aug 2007 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 31,500 | 0.0 (0.0%) | 21,000 |
21 Aug 2007 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 31,500 | 0.0 (0.0%) | 26,000 |
20 Aug 2007 | USD | 0.2 | 0.21 | 0.21 | 0.21 | 31,500 | +0.02 (+10.53%) | 95,099 |
17 Aug 2007 | USD | 0.2 | 0.21 | 0.19 | 0.19 | 28,500 | -0.02 (-9.52%) | 78,900 |
16 Aug 2007 | USD | 0.2 | 0.21 | 0.21 | 0.21 | 31,500 | +0.01 (+5%) | 7,800 |
15 Aug 2007 | USD | 0.215 | 0.215 | 0.2 | 0.2 | 30,000 | -0.02 (-9.09%) | 43,000 |
14 Aug 2007 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 33,000 | 0.0 (0.0%) | 0 |
13 Aug 2007 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 33,000 | +0.01 (+4.76%) | 300 |
10 Aug 2007 | USD | 0.212 | 0.215 | 0.21 | 0.21 | 31,500 | 0.0 (0.0%) | 40,850 |
9 Aug 2007 | USD | 0.22 | 0.22 | 0.21 | 0.21 | 31,500 | 0.0 (0.0%) | 58,000 |
8 Aug 2007 | USD | 0.22 | 0.22 | 0.21 | 0.21 | 31,500 | 0.0 (0.0%) | 56,150 |
7 Aug 2007 | USD | 0.211 | 0.22 | 0.21 | 0.21 | 31,500 | -0.001 (-0.47%) | 24,100 |
6 Aug 2007 | USD | 0.22 | 0.225 | 0.211 | 0.211 | 31,650 | -0.01 (-4.52%) | 25,385 |
3 Aug 2007 | USD | 0.23 | 0.24 | 0.221 | 0.221 | 33,150 | -0.024 (-9.80%) | 35,800 |
2 Aug 2007 | USD | 0.23 | 0.245 | 0.245 | 0.245 | 36,750 | +0.015 (+6.52%) | 30,000 |
1 Aug 2007 | USD | 0.24 | 0.24 | 0.23 | 0.23 | 34,500 | -0.02 (-8%) | 25,000 |
31 Jul 2007 | USD | 0.26 | 0.26 | 0.25 | 0.25 | 37,500 | 0.0 (0.0%) | 6,900 |
30 Jul 2007 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 37,500 | 0.0 (0.0%) | 7,400 |
27 Jul 2007 | USD | 0.255 | 0.255 | 0.25 | 0.25 | 37,500 | -0.01 (-3.85%) | 40,000 |
26 Jul 2007 | USD | 0.26 | 0.262 | 0.26 | 0.26 | 39,000 | -0.02 (-7.14%) | 64,236 |
25 Jul 2007 | USD | 0.27 | 0.28 | 0.28 | 0.28 | 42,000 | +0.01 (+3.70%) | 18,440 |