Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2005 | USD | 0.04 | 0.04 | 0.032 | 0.032 | 0.48 | -0.007 (-17.95%) | 315,692 |
9 Dec 2005 | USD | 0.038 | 0.041 | 0.038 | 0.039 | 0.585 | -0.001 (-2.50%) | 207,500 |
8 Dec 2005 | USD | 0.042 | 0.049 | 0.037 | 0.04 | 0.6 | -0.01 (-20%) | 798,083 |
7 Dec 2005 | USD | 0.055 | 0.059 | 0.035 | 0.05 | 0.75 | -0.01 (-16.67%) | 682,384 |
6 Dec 2005 | USD | 0.065 | 0.0665 | 0.06 | 0.06 | 0.9 | -0.005 (-7.69%) | 115,000 |
5 Dec 2005 | USD | 0.063 | 0.07 | 0.063 | 0.065 | 0.975 | +0.002 (+3.17%) | 412,600 |
2 Dec 2005 | USD | 0.063 | 0.065 | 0.063 | 0.063 | 0.945 | 0.0 (0.0%) | 17,750 |
1 Dec 2005 | USD | 0.07 | 0.07 | 0.063 | 0.063 | 0.945 | -0.007 (-10%) | 72,500 |
30 Nov 2005 | USD | 0.065 | 0.07 | 0.065 | 0.07 | 1.05 | +0.002 (+2.94%) | 17,000 |
29 Nov 2005 | USD | 0.069 | 0.072 | 0.05 | 0.068 | 1.02 | -0.003 (-4.23%) | 345,000 |
28 Nov 2005 | USD | 0.07 | 0.071 | 0.07 | 0.071 | 1.065 | +0.001 (+1.43%) | 126,000 |
25 Nov 2005 | USD | 0.08 | 0.08 | 0.061 | 0.07 | 1.05 | -0.01 (-12.50%) | 207,500 |
24 Nov 2005 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 1.2 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 0.09 | 0.09 | 0.08 | 0.08 | 1.2 | -0.004 (-4.76%) | 152,083 |
22 Nov 2005 | USD | 0.095 | 0.095 | 0.082 | 0.084 | 1.26 | -0.011 (-11.58%) | 40,921 |
21 Nov 2005 | USD | 0.1 | 0.1 | 0.075 | 0.095 | 1.425 | -0.005 (-5%) | 291,500 |
18 Nov 2005 | USD | 0.115 | 0.115 | 0.09 | 0.1 | 1.5 | -0.01 (-9.09%) | 839,045 |
17 Nov 2005 | USD | 0.12 | 0.12 | 0.095 | 0.11 | 1.65 | -0.01 (-8.33%) | 97,450 |
16 Nov 2005 | USD | 0.105 | 0.12 | 0.1 | 0.12 | 1.8 | +0.015 (+14.29%) | 206,270 |
15 Nov 2005 | USD | 0.11 | 0.11 | 0.09 | 0.105 | 1.575 | +0.005 (+5%) | 300,250 |
14 Nov 2005 | USD | 0.11 | 0.11 | 0.095 | 0.1 | 1.5 | 0.0 (0.0%) | 196,000 |
11 Nov 2005 | USD | 0.09 | 0.1 | 0.09 | 0.1 | 1.5 | 0.0 (0.0%) | 658,000 |
10 Nov 2005 | USD | 0.09 | 0.1 | 0.09 | 0.1 | 1.5 | 0.0 (0.0%) | 7,000 |
9 Nov 2005 | USD | 0.1 | 0.104 | 0.095 | 0.1 | 1.5 | +0.01 (+11.11%) | 97,150 |
8 Nov 2005 | USD | 0.1 | 0.1 | 0.09 | 0.09 | 1.35 | -0.01 (-10%) | 110,447 |
7 Nov 2005 | USD | 0.11 | 0.117 | 0.1 | 0.1 | 1.5 | +0.003 (+2.56%) | 479,000 |
4 Nov 2005 | USD | 0.103 | 0.115 | 0.09 | 0.0975 | 1.4625 | +0.022 (+30.00%) | 1,105,160 |
3 Nov 2005 | USD | 0.075 | 0.075 | 0.075 | 0.075 | 1.125 | +0.005 (+7.14%) | 15,900 |
2 Nov 2005 | USD | 0.065 | 0.07 | 0.065 | 0.07 | 1.05 | 0.0 (0.0%) | 1,215,000 |
1 Nov 2005 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 1.05 | 0.0 (0.0%) | 40,000 |