Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2009 | USD | 0.045 | 0.048 | 0.042 | 0.046 | 0.046 | +0.003 (+6.98%) | 457,733 |
27 Oct 2009 | USD | 0.043 | 0.043 | 0.03 | 0.043 | 0.043 | -0.002 (-4.44%) | 328,000 |
26 Oct 2009 | USD | 0.0485 | 0.0485 | 0.045 | 0.045 | 0.045 | 0.0 (0.0%) | 68,250 |
23 Oct 2009 | USD | 0.035 | 0.045 | 0.03 | 0.045 | 0.045 | +0.012 (+36.36%) | 164,528 |
22 Oct 2009 | USD | 0.0395 | 0.0395 | 0.033 | 0.033 | 0.033 | -0.005 (-13.16%) | 1,030,875 |
21 Oct 2009 | USD | 0.05 | 0.05 | 0.038 | 0.038 | 0.038 | -0.02 (-34.48%) | 781,397 |
20 Oct 2009 | USD | 0.045 | 0.058 | 0.039 | 0.058 | 0.058 | +0.018 (+45.00%) | 997,823 |
19 Oct 2009 | USD | 0.065 | 0.065 | 0.04 | 0.04 | 0.04 | -0.022 (-35.48%) | 1,660,438 |
16 Oct 2009 | USD | 0.042 | 0.065 | 0.042 | 0.062 | 0.062 | +0.013 (+26.53%) | 436,000 |
15 Oct 2009 | USD | 0.054 | 0.054 | 0.04 | 0.049 | 0.049 | -0.008 (-14.04%) | 870,838 |
14 Oct 2009 | USD | 0.062 | 0.0625 | 0.05 | 0.057 | 0.057 | -0.003 (-5.00%) | 924,292 |
13 Oct 2009 | USD | 0.055 | 0.06 | 0.045 | 0.06 | 0.06 | 0.0 (0.0%) | 450,419 |
12 Oct 2009 | USD | 0.055 | 0.062 | 0.05 | 0.06 | 0.06 | +0.01 (+20%) | 222,100 |
9 Oct 2009 | USD | 0.048 | 0.05 | 0.04 | 0.05 | 0.05 | 0.0 (0.0%) | 610,296 |
8 Oct 2009 | USD | 0.05 | 0.05 | 0.045 | 0.05 | 0.05 | 0.0 (0.0%) | 746,900 |
7 Oct 2009 | USD | 0.041 | 0.05 | 0.041 | 0.05 | 0.05 | -0.005 (-9.09%) | 802,267 |
6 Oct 2009 | USD | 0.05 | 0.055 | 0.041 | 0.055 | 0.055 | +0.002 (+3.77%) | 504,781 |
5 Oct 2009 | USD | 0.065 | 0.065 | 0.05 | 0.053 | 0.053 | +0.003 (+6%) | 315,500 |
2 Oct 2009 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.009 (-15.25%) | 415,599 |
1 Oct 2009 | USD | 0.0525 | 0.059 | 0.042 | 0.059 | 0.059 | +0.004 (+7.08%) | 2,455,386 |
30 Sep 2009 | USD | 0.065 | 0.068 | 0.0551 | 0.0551 | 0.0551 | +0 (+0.18%) | 2,365,324 |
29 Sep 2009 | USD | 0.064 | 0.064 | 0.0525 | 0.055 | 0.055 | -0.01 (-15.38%) | 1,571,101 |
28 Sep 2009 | USD | 0.06 | 0.07 | 0.05 | 0.065 | 0.065 | +0.007 (+11.88%) | 672,901 |
25 Sep 2009 | USD | 0.065 | 0.0725 | 0.05 | 0.0581 | 0.0581 | -0.002 (-3.17%) | 2,280,633 |
24 Sep 2009 | USD | 0.05 | 0.08 | 0.0475 | 0.06 | 0.06 | -0.003 (-4%) | 2,063,943 |
23 Sep 2009 | USD | 0.0675 | 0.068 | 0.05 | 0.0625 | 0.0625 | -0.003 (-3.85%) | 469,805 |
22 Sep 2009 | USD | 0.05 | 0.08 | 0.048 | 0.065 | 0.065 | +0.018 (+36.84%) | 2,423,440 |
21 Sep 2009 | USD | 0.039 | 0.05 | 0.035 | 0.0475 | 0.0475 | +0.007 (+18.75%) | 1,696,183 |
18 Sep 2009 | USD | 0.025 | 0.04 | 0.02 | 0.04 | 0.04 | +0.012 (+42.86%) | 1,994,998 |
17 Sep 2009 | USD | 0.025 | 0.03 | 0.02 | 0.028 | 0.028 | +0.008 (+40%) | 2,030,700 |