Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2005 | USD | 0.24 | 0.24 | 0.22 | 0.22 | 22 | -0.01 (-4.35%) | 20,300 |
5 Dec 2005 | USD | 0.195 | 0.23 | 0.23 | 0.23 | 23 | +0.03 (+15%) | 70,981 |
2 Dec 2005 | USD | 0.16 | 0.2 | 0.2 | 0.2 | 20 | +0.07 (+53.85%) | 109,645 |
1 Dec 2005 | USD | 0.15 | 0.15 | 0.13 | 0.13 | 13 | -0.02 (-13.33%) | 9,133 |
30 Nov 2005 | USD | 0.2 | 0.2 | 0.15 | 0.15 | 15 | -0.06 (-28.57%) | 156,775 |
29 Nov 2005 | USD | 0.2 | 0.21 | 0.21 | 0.21 | 21 | -0.02 (-8.70%) | 42,700 |
28 Nov 2005 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 23 | 0.0 (0.0%) | 1,500 |
25 Nov 2005 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 23 | 0.0 (0.0%) | 1,200 |
24 Nov 2005 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 23 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 0.26 | 0.26 | 0.23 | 0.23 | 23 | +0.02 (+9.52%) | 39,465 |
22 Nov 2005 | USD | 0.26 | 0.26 | 0.21 | 0.21 | 21 | -0.03 (-12.50%) | 44,200 |
21 Nov 2005 | USD | 0.23 | 0.26 | 0.24 | 0.24 | 24 | +0.02 (+9.09%) | 40,434 |
18 Nov 2005 | USD | 0.23 | 0.23 | 0.22 | 0.22 | 22 | -0.01 (-4.35%) | 37,700 |
17 Nov 2005 | USD | 0.24 | 0.24 | 0.23 | 0.23 | 23 | +0.01 (+4.55%) | 37,826 |
16 Nov 2005 | USD | 0.23 | 0.29 | 0.22 | 0.22 | 22 | -0.03 (-12%) | 285,770 |
15 Nov 2005 | USD | 0.28 | 0.28 | 0.25 | 0.25 | 25 | -0.02 (-7.41%) | 65,617 |
14 Nov 2005 | USD | 0.25 | 0.27 | 0.27 | 0.27 | 27 | +0.02 (+8%) | 25,350 |
11 Nov 2005 | USD | 0.22 | 0.25 | 0.25 | 0.25 | 25 | +0.02 (+8.70%) | 6,670 |
10 Nov 2005 | USD | 0.25 | 0.285 | 0.23 | 0.23 | 23 | -0.02 (-8%) | 54,524 |
9 Nov 2005 | USD | 0.25 | 0.285 | 0.25 | 0.25 | 25 | 0.0 (0.0%) | 44,900 |
8 Nov 2005 | USD | 0.24 | 0.3 | 0.25 | 0.25 | 25 | +0.01 (+4.17%) | 18,800 |
7 Nov 2005 | USD | 0.31 | 0.31 | 0.24 | 0.24 | 24 | -0.09 (-27.27%) | 127,413 |
4 Nov 2005 | USD | 0.32 | 0.39 | 0.33 | 0.33 | 33 | 0.0 (0.0%) | 89,231 |
3 Nov 2005 | USD | 0.43 | 0.44 | 0.33 | 0.33 | 33 | -0.11 (-25%) | 414,207 |
2 Nov 2005 | USD | 0.46 | 0.53 | 0.44 | 0.44 | 44 | -0.04 (-8.33%) | 29,900 |
1 Nov 2005 | USD | 0.53 | 0.548 | 0.48 | 0.48 | 48 | -0.06 (-11.11%) | 31,850 |
31 Oct 2005 | USD | 0.55 | 0.62 | 0.54 | 0.54 | 54 | -0.01 (-1.82%) | 49,697 |
28 Oct 2005 | USD | 0.48 | 0.55 | 0.55 | 0.55 | 55 | +0.011 (+2.04%) | 110,634 |
27 Oct 2005 | USD | 0.505 | 0.58 | 0.539 | 0.539 | 53.9 | +0.009 (+1.70%) | 43,367 |
26 Oct 2005 | USD | 0.64 | 0.64 | 0.53 | 0.53 | 53 | -0.07 (-11.67%) | 168,212 |