Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2009 | USD | 0.0085 | 0.009 | 0.008 | 0.008 | 0.6 | +0.001 (+6.67%) | 1,713,582 |
8 Dec 2009 | USD | 0.008 | 0.0088 | 0.0075 | 0.0075 | 0.5625 | -0.002 (-16.67%) | 513,082 |
7 Dec 2009 | USD | 0.009 | 0.009 | 0.009 | 0.009 | 0.675 | 0.0 (0.0%) | 1,541,753 |
4 Dec 2009 | USD | 0.0078 | 0.009 | 0.009 | 0.009 | 0.675 | +0.002 (+25%) | 3,290,039 |
3 Dec 2009 | USD | 0.007 | 0.0079 | 0.0072 | 0.0072 | 0.54 | +0.001 (+10.77%) | 322,100 |
2 Dec 2009 | USD | 0.0079 | 0.008 | 0.0065 | 0.0065 | 0.4875 | -0.001 (-8.45%) | 1,144,000 |
1 Dec 2009 | USD | 0.0076 | 0.008 | 0.0071 | 0.0071 | 0.5325 | -0.001 (-11.25%) | 255,100 |
30 Nov 2009 | USD | 0.0078 | 0.008 | 0.008 | 0.008 | 0.6 | 0.0 (0.0%) | 1,026,409 |
27 Nov 2009 | USD | 0.008 | 0.0085 | 0.008 | 0.008 | 0.6 | -0.001 (-5.88%) | 318,166 |
26 Nov 2009 | USD | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.6375 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 0.008 | 0.0085 | 0.0085 | 0.0085 | 0.6375 | +0.001 (+13.33%) | 801,834 |
24 Nov 2009 | USD | 0.0075 | 0.0085 | 0.0075 | 0.0075 | 0.5625 | 0.0 (0.0%) | 478,000 |
23 Nov 2009 | USD | 0.008 | 0.0081 | 0.0075 | 0.0075 | 0.5625 | -0.001 (-10.71%) | 921,422 |
20 Nov 2009 | USD | 0.008 | 0.0085 | 0.0084 | 0.0084 | 0.63 | +0.001 (+12%) | 729,000 |
19 Nov 2009 | USD | 0.007 | 0.0082 | 0.0075 | 0.0075 | 0.5625 | +0.001 (+7.14%) | 1,122,927 |
18 Nov 2009 | USD | 0.0085 | 0.009 | 0.007 | 0.007 | 0.525 | -0.002 (-17.65%) | 8,675,254 |
17 Nov 2009 | USD | 0.0085 | 0.0091 | 0.0085 | 0.0085 | 0.6375 | 0.0 (0.0%) | 1,383,788 |
16 Nov 2009 | USD | 0.0091 | 0.0091 | 0.0085 | 0.0085 | 0.6375 | -0 (-1.16%) | 321,784 |
13 Nov 2009 | USD | 0.009 | 0.0095 | 0.0086 | 0.0086 | 0.645 | -0 (-4.44%) | 1,241,778 |
12 Nov 2009 | USD | 0.0095 | 0.0095 | 0.009 | 0.009 | 0.675 | -0.001 (-5.26%) | 713,152 |
11 Nov 2009 | USD | 0.0074 | 0.0098 | 0.0095 | 0.0095 | 0.7125 | 0.0 (0.0%) | 367,443 |
10 Nov 2009 | USD | 0.0099 | 0.0099 | 0.0095 | 0.0095 | 0.7125 | +0.001 (+5.56%) | 2,401,500 |
9 Nov 2009 | USD | 0.0091 | 0.01 | 0.009 | 0.009 | 0.675 | -0 (-1.10%) | 3,096,254 |
6 Nov 2009 | USD | 0.0085 | 0.01 | 0.0091 | 0.0091 | 0.6825 | +0.001 (+7.06%) | 1,162,994 |
5 Nov 2009 | USD | 0.0095 | 0.01 | 0.0085 | 0.0085 | 0.6375 | -0.001 (-13.27%) | 4,095,873 |
4 Nov 2009 | USD | 0.009 | 0.0098 | 0.0098 | 0.0098 | 0.735 | +0.001 (+8.89%) | 2,290,527 |
3 Nov 2009 | USD | 0.0087 | 0.0099 | 0.009 | 0.009 | 0.675 | +0.001 (+5.88%) | 2,628,426 |
2 Nov 2009 | USD | 0.0077 | 0.0085 | 0.0085 | 0.0085 | 0.6375 | +0.001 (+10.39%) | 1,803,800 |
30 Oct 2009 | USD | 0.0085 | 0.0085 | 0.0077 | 0.0077 | 0.5775 | -0.001 (-9.41%) | 500,000 |
29 Oct 2009 | USD | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.6375 | 0.0 (0.0%) | 3,989,378 |