Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2009 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
18 May 2009 | USD | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | +0.005 (+3.45%) | 27,950 |
15 May 2009 | USD | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | +0.025 (+20.83%) | 100 |
14 May 2009 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.079 (-39.70%) | 10,000 |
13 May 2009 | USD | 0.199 | 0.199 | 0.199 | 0.199 | 0.199 | 0.0 (0.0%) | 325 |
12 May 2009 | USD | 0.18 | 0.199 | 0.0804 | 0.199 | 0.199 | +0.079 (+65.83%) | 59,415 |
11 May 2009 | USD | 0.15 | 0.15 | 0.116 | 0.12 | 0.12 | -0.03 (-20%) | 102,456 |
8 May 2009 | USD | 0.15 | 0.21 | 0.15 | 0.15 | 0.15 | -0.05 (-25%) | 101,775 |
7 May 2009 | USD | 0.25 | 0.25 | 0.15 | 0.2 | 0.2 | -0.059 (-22.78%) | 23,000 |
6 May 2009 | USD | 0.15 | 0.33 | 0.15 | 0.259 | 0.259 | +0.009 (+3.60%) | 75,299 |
5 May 2009 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
4 May 2009 | USD | 0.2 | 0.25 | 0.2 | 0.25 | 0.25 | +0.05 (+25%) | 15,300 |
1 May 2009 | USD | 0.31 | 0.31 | 0.2 | 0.2 | 0.2 | -0.09 (-31.03%) | 19,357 |
30 Apr 2009 | USD | 0.31 | 0.51 | 0.25 | 0.29 | 0.29 | -0.01 (-3.33%) | 23,100 |
29 Apr 2009 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 5,000 |
28 Apr 2009 | USD | 0.34 | 0.34 | 0.3 | 0.3 | 0.3 | -0.05 (-14.29%) | 13,200 |
27 Apr 2009 | USD | 0.4 | 0.4 | 0.3 | 0.35 | 0.35 | -0.04 (-10.26%) | 6,200 |
24 Apr 2009 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.05 (+14.71%) | 5,700 |
23 Apr 2009 | USD | 0.4 | 0.4 | 0.34 | 0.34 | 0.34 | +0.02 (+6.25%) | 40,300 |
22 Apr 2009 | USD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.09 (-21.95%) | 5,000 |
21 Apr 2009 | USD | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -0.05 (-10.87%) | 8,250 |
20 Apr 2009 | USD | 0.45 | 0.5 | 0.45 | 0.46 | 0.46 | +0.02 (+4.55%) | 40,000 |
17 Apr 2009 | USD | 0.4 | 0.45 | 0.34 | 0.44 | 0.44 | +0.04 (+10%) | 39,500 |
16 Apr 2009 | USD | 0.49 | 0.49 | 0.25 | 0.4 | 0.4 | 0.0 (0.0%) | 12,078 |
15 Apr 2009 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.24 (-37.50%) | 5,000 |
14 Apr 2009 | USD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
13 Apr 2009 | USD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
10 Apr 2009 | USD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
9 Apr 2009 | USD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
8 Apr 2009 | USD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +0.24 (+60%) | 500 |