Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2009 | USD | 0.42 | 0.45 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 210,726 |
7 Jul 2009 | USD | 0.43 | 0.46 | 0.4 | 0.4 | 0.4 | -0.02 (-4.76%) | 262,117 |
6 Jul 2009 | USD | 0.41 | 0.49 | 0.356 | 0.42 | 0.42 | -0.05 (-10.64%) | 311,194 |
3 Jul 2009 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
2 Jul 2009 | USD | 0.47 | 0.48 | 0.44 | 0.47 | 0.47 | 0.0 (0.0%) | 228,359 |
1 Jul 2009 | USD | 0.4 | 0.49 | 0.4 | 0.47 | 0.47 | -0.01 (-2.08%) | 114,265 |
30 Jun 2009 | USD | 0.48 | 0.5 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 199,835 |
29 Jun 2009 | USD | 0.46 | 0.4836 | 0.4306 | 0.48 | 0.48 | +0.07 (+17.07%) | 1,261,478 |
26 Jun 2009 | USD | 0.588 | 0.588 | 0.41 | 0.41 | 0.41 | -0.18 (-30.51%) | 6,020,857 |
25 Jun 2009 | USD | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | +0.03 (+5.36%) | 143,030 |
24 Jun 2009 | USD | 0.6 | 0.61 | 0.55 | 0.56 | 0.56 | -0.04 (-6.67%) | 382,453 |
23 Jun 2009 | USD | 0.56 | 0.62 | 0.56 | 0.6 | 0.6 | +0.04 (+7.14%) | 199,044 |
22 Jun 2009 | USD | 0.637 | 0.64 | 0.56 | 0.56 | 0.56 | -0.07 (-11.11%) | 247,190 |
19 Jun 2009 | USD | 0.63 | 0.67 | 0.58 | 0.63 | 0.63 | +0.01 (+1.61%) | 319,422 |
18 Jun 2009 | USD | 0.62 | 0.63 | 0.59 | 0.62 | 0.62 | -0.01 (-1.59%) | 74,018 |
17 Jun 2009 | USD | 0.58 | 0.63 | 0.56 | 0.63 | 0.63 | +0.04 (+6.78%) | 249,353 |
16 Jun 2009 | USD | 0.61 | 0.61 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 132,563 |
15 Jun 2009 | USD | 0.61 | 0.61 | 0.5603 | 0.57 | 0.57 | -0.04 (-6.56%) | 123,900 |
12 Jun 2009 | USD | 0.63 | 0.64 | 0.56 | 0.61 | 0.61 | 0.0 (0.0%) | 110,057 |
11 Jun 2009 | USD | 0.59 | 0.61 | 0.5601 | 0.61 | 0.61 | +0.03 (+5.17%) | 138,652 |
10 Jun 2009 | USD | 0.61 | 0.66 | 0.55 | 0.58 | 0.58 | -0.03 (-4.92%) | 460,933 |
9 Jun 2009 | USD | 0.58 | 0.61 | 0.53 | 0.61 | 0.61 | +0.04 (+7.02%) | 533,166 |
8 Jun 2009 | USD | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 176,833 |
5 Jun 2009 | USD | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 227,861 |
4 Jun 2009 | USD | 0.56 | 0.58 | 0.54 | 0.57 | 0.57 | +0.02 (+3.64%) | 171,010 |
3 Jun 2009 | USD | 0.54 | 0.57 | 0.5399 | 0.55 | 0.55 | 0.0 (0.0%) | 254,570 |
2 Jun 2009 | USD | 0.49 | 0.58 | 0.49 | 0.55 | 0.55 | +0.03 (+5.77%) | 600,645 |
1 Jun 2009 | USD | 0.49 | 0.52 | 0.47 | 0.52 | 0.52 | +0.07 (+15.56%) | 521,386 |
29 May 2009 | USD | 0.55 | 0.55 | 0.45 | 0.45 | 0.45 | -0.1 (-18.18%) | 1,436,439 |
28 May 2009 | USD | 0.56 | 0.59 | 0.5 | 0.55 | 0.55 | -0.02 (-3.51%) | 320,345 |