Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2008 | USD | 0.25 | 0.47 | 0.17 | 0.47 | 0.47 | +0.24 (+104.35%) | 1,189,826 |
9 Dec 2008 | USD | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 0.0 (0.0%) | 339,799 |
8 Dec 2008 | USD | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | +0.015 (+7.03%) | 689,524 |
5 Dec 2008 | USD | 0.23 | 0.23 | 0.19 | 0.2149 | 0.2149 | +0.005 (+2.33%) | 283,969 |
4 Dec 2008 | USD | 0.23 | 0.23 | 0.2 | 0.21 | 0.21 | -0.02 (-8.70%) | 695,474 |
3 Dec 2008 | USD | 0.2 | 0.25 | 0.18 | 0.23 | 0.23 | +0.02 (+9.52%) | 493,999 |
2 Dec 2008 | USD | 0.21 | 0.255 | 0.19 | 0.21 | 0.21 | 0.0 (0.0%) | 864,568 |
1 Dec 2008 | USD | 0.21 | 0.22 | 0.2 | 0.21 | 0.21 | 0.0 (0.0%) | 882,098 |
28 Nov 2008 | USD | 0.21 | 0.2393 | 0.2 | 0.21 | 0.21 | -0.01 (-4.55%) | 501,808 |
27 Nov 2008 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
26 Nov 2008 | USD | 0.26 | 0.3 | 0.21 | 0.22 | 0.22 | -0.03 (-12%) | 593,121 |
25 Nov 2008 | USD | 0.3 | 0.3249 | 0.171 | 0.25 | 0.25 | -0.02 (-7.41%) | 1,155,930 |
24 Nov 2008 | USD | 0.25 | 0.3 | 0.25 | 0.27 | 0.27 | +0.02 (+8%) | 280,083 |
21 Nov 2008 | USD | 0.23 | 0.3 | 0.2 | 0.25 | 0.25 | +0.03 (+13.64%) | 1,078,225 |
20 Nov 2008 | USD | 0.3 | 0.33 | 0.22 | 0.22 | 0.22 | -0.06 (-21.43%) | 381,964 |
19 Nov 2008 | USD | 0.36 | 0.36 | 0.261 | 0.28 | 0.28 | -0.075 (-21.13%) | 463,112 |
18 Nov 2008 | USD | 0.37 | 0.37 | 0.33 | 0.355 | 0.355 | +0.025 (+7.58%) | 229,735 |
17 Nov 2008 | USD | 0.39 | 0.4 | 0.33 | 0.33 | 0.33 | -0.05 (-13.16%) | 82,091 |
14 Nov 2008 | USD | 0.35 | 0.41 | 0.35 | 0.38 | 0.38 | 0.0 (0.0%) | 499,077 |
13 Nov 2008 | USD | 0.32 | 0.41 | 0.32 | 0.38 | 0.38 | +0.05 (+15.15%) | 696,613 |
12 Nov 2008 | USD | 0.29 | 0.38 | 0.29 | 0.33 | 0.33 | +0.04 (+13.79%) | 1,013,906 |
11 Nov 2008 | USD | 0.42 | 0.435 | 0.24 | 0.29 | 0.29 | -0.14 (-32.56%) | 1,261,140 |
10 Nov 2008 | USD | 0.505 | 0.5498 | 0.43 | 0.43 | 0.43 | -0.07 (-14.00%) | 565,716 |
7 Nov 2008 | USD | 0.52 | 0.56 | 0.4801 | 0.5 | 0.5 | -0.01 (-1.96%) | 247,831 |
6 Nov 2008 | USD | 0.57 | 0.6 | 0.5 | 0.51 | 0.51 | -0.06 (-10.53%) | 617,253 |
5 Nov 2008 | USD | 0.77 | 0.8 | 0.56 | 0.57 | 0.57 | -0.2 (-25.97%) | 355,789 |
4 Nov 2008 | USD | 0.88 | 0.88 | 0.64 | 0.77 | 0.77 | +0.17 (+28.33%) | 576,444 |
3 Nov 2008 | USD | 0.55 | 0.65 | 0.531 | 0.6 | 0.6 | +0.05 (+9.09%) | 480,105 |
31 Oct 2008 | USD | 0.49 | 0.55 | 0.425 | 0.55 | 0.55 | +0.06 (+12.24%) | 1,021,041 |
30 Oct 2008 | USD | 0.48 | 0.4949 | 0.46 | 0.49 | 0.49 | +0.01 (+2.08%) | 343,576 |