Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2009 | USD | 0.32 | 0.32 | 0.3 | 0.3 | 0.3 | -0.03 (-9.09%) | 27,473 |
18 Dec 2009 | USD | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 31,886 |
17 Dec 2009 | USD | 0.34 | 0.34 | 0.28 | 0.32 | 0.32 | 0.0 (0.0%) | 36,826 |
16 Dec 2009 | USD | 0.33 | 0.34 | 0.3 | 0.32 | 0.32 | 0.0 (0.0%) | 99,100 |
15 Dec 2009 | USD | 0.23 | 0.32 | 0.23 | 0.32 | 0.32 | +0.1 (+45.45%) | 298,441 |
14 Dec 2009 | USD | 0.22 | 0.23 | 0.2 | 0.22 | 0.22 | 0.0 (0.0%) | 55,719 |
11 Dec 2009 | USD | 0.21 | 0.22 | 0.2 | 0.22 | 0.22 | +0.03 (+15.79%) | 64,560 |
10 Dec 2009 | USD | 0.19 | 0.2 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 49,000 |
9 Dec 2009 | USD | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -0.01 (-5%) | 55,178 |
8 Dec 2009 | USD | 0.19 | 0.21 | 0.19 | 0.2 | 0.2 | -0.02 (-9.09%) | 36,000 |
7 Dec 2009 | USD | 0.2 | 0.22 | 0.19 | 0.22 | 0.22 | +0.02 (+10%) | 46,000 |
4 Dec 2009 | USD | 0.22 | 0.22 | 0.2 | 0.2 | 0.2 | +0.01 (+5.26%) | 39,000 |
3 Dec 2009 | USD | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | +0.005 (+2.70%) | 54,500 |
2 Dec 2009 | USD | 0.21 | 0.21 | 0.18 | 0.185 | 0.185 | +0.015 (+8.82%) | 34,891 |
1 Dec 2009 | USD | 0.18 | 0.22 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 75,500 |
30 Nov 2009 | USD | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.05 (-22.73%) | 20,000 |
27 Nov 2009 | USD | 0.14 | 0.23 | 0.14 | 0.22 | 0.22 | -0.01 (-4.35%) | 15,000 |
26 Nov 2009 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 0.18 | 0.23 | 0.18 | 0.23 | 0.23 | +0.05 (+27.78%) | 25,014 |
24 Nov 2009 | USD | 0.21 | 0.23 | 0.18 | 0.18 | 0.18 | -0.03 (-14.29%) | 70,600 |
23 Nov 2009 | USD | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -0.03 (-12.50%) | 35,371 |
20 Nov 2009 | USD | 0.21 | 0.24 | 0.18 | 0.24 | 0.24 | +0.03 (+14.29%) | 53,500 |
19 Nov 2009 | USD | 0.23 | 0.249 | 0.19 | 0.21 | 0.21 | -0.02 (-8.66%) | 161,000 |
18 Nov 2009 | USD | 0.21 | 0.23 | 0.21 | 0.2299 | 0.2299 | +0.025 (+12.15%) | 86,526 |
17 Nov 2009 | USD | 0.195 | 0.205 | 0.17 | 0.205 | 0.205 | +0.005 (+2.50%) | 103,003 |
16 Nov 2009 | USD | 0.18 | 0.2 | 0.18 | 0.2 | 0.2 | 0.0 (0.0%) | 6,128 |
13 Nov 2009 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | +0.01 (+5.26%) | 40,750 |
12 Nov 2009 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | +0.01 (+5.56%) | 8,550 |
11 Nov 2009 | USD | 0.16 | 0.22 | 0.16 | 0.18 | 0.18 | +0.02 (+12.50%) | 157,100 |
10 Nov 2009 | USD | 0.14 | 0.16 | 0.135 | 0.16 | 0.16 | +0.02 (+14.29%) | 92,950 |