Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2009 | USD | 0.24 | 0.24 | 0.19 | 0.235 | 0.235 | +0.015 (+6.82%) | 242,810 |
14 Dec 2009 | USD | 0.3 | 0.3 | 0.215 | 0.22 | 0.22 | -0.11 (-33.33%) | 511,602 |
11 Dec 2009 | USD | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | +0.005 (+1.54%) | 9,257 |
10 Dec 2009 | USD | 0.345 | 0.345 | 0.3 | 0.325 | 0.325 | -0.009 (-2.69%) | 45,457 |
9 Dec 2009 | USD | 0.33 | 0.335 | 0.32 | 0.334 | 0.334 | -0.006 (-1.76%) | 98,124 |
8 Dec 2009 | USD | 0.348 | 0.36 | 0.33 | 0.34 | 0.34 | -0.01 (-2.86%) | 116,693 |
7 Dec 2009 | USD | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -0.03 (-7.89%) | 119,549 |
4 Dec 2009 | USD | 0.39 | 0.4 | 0.35 | 0.38 | 0.38 | -0.01 (-2.56%) | 62,032 |
3 Dec 2009 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.04 (+11.43%) | 200 |
2 Dec 2009 | USD | 0.4 | 0.4 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 14,400 |
1 Dec 2009 | USD | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -0.01 (-2.70%) | 75,300 |
30 Nov 2009 | USD | 0.37 | 0.411 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 63,146 |
27 Nov 2009 | USD | 0.37 | 0.4 | 0.37 | 0.37 | 0.37 | -0.044 (-10.63%) | 10,500 |
26 Nov 2009 | USD | 0.414 | 0.414 | 0.414 | 0.414 | 0.414 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 0.39 | 0.42 | 0.37 | 0.414 | 0.414 | +0.014 (+3.50%) | 55,000 |
24 Nov 2009 | USD | 0.42 | 0.42 | 0.36 | 0.4 | 0.4 | +0.03 (+8.11%) | 53,850 |
23 Nov 2009 | USD | 0.4 | 0.42 | 0.36 | 0.37 | 0.37 | -0.03 (-7.50%) | 85,400 |
20 Nov 2009 | USD | 0.392 | 0.425 | 0.36 | 0.4 | 0.4 | -0.03 (-6.98%) | 85,152 |
19 Nov 2009 | USD | 0.412 | 0.45 | 0.412 | 0.43 | 0.43 | -0.01 (-2.27%) | 5,700 |
18 Nov 2009 | USD | 0.41 | 0.45 | 0.41 | 0.44 | 0.44 | -0.01 (-2.22%) | 26,600 |
17 Nov 2009 | USD | 0.42 | 0.49 | 0.38 | 0.45 | 0.45 | -0.03 (-6.25%) | 18,580 |
16 Nov 2009 | USD | 0.38 | 0.48 | 0.38 | 0.48 | 0.48 | +0.06 (+14.29%) | 71,142 |
13 Nov 2009 | USD | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | +0.03 (+7.69%) | 32,150 |
12 Nov 2009 | USD | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -0.02 (-4.88%) | 27,700 |
11 Nov 2009 | USD | 0.43 | 0.44 | 0.385 | 0.41 | 0.41 | -0.04 (-8.89%) | 182,390 |
10 Nov 2009 | USD | 0.45 | 0.4699 | 0.401 | 0.45 | 0.45 | 0.0 (0.0%) | 28,750 |
9 Nov 2009 | USD | 0.42 | 0.4699 | 0.4 | 0.45 | 0.45 | +0.03 (+7.14%) | 28,763 |
6 Nov 2009 | USD | 0.495 | 0.495 | 0.4 | 0.42 | 0.42 | -0.08 (-15.95%) | 96,213 |
5 Nov 2009 | USD | 0.4605 | 0.5 | 0.45 | 0.4997 | 0.4997 | -0.01 (-2.02%) | 70,774 |
4 Nov 2009 | USD | 0.4502 | 0.51 | 0.4502 | 0.51 | 0.51 | -0.005 (-0.97%) | 13,250 |