Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2009 | USD | 0.042 | 0.055 | 0.036 | 0.04 | 0.04 | -0.003 (-6.98%) | 403,250 |
28 Sep 2009 | USD | 0.041 | 0.045 | 0.04 | 0.043 | 0.043 | 0.0 (0.0%) | 257,100 |
25 Sep 2009 | USD | 0.0425 | 0.048 | 0.0405 | 0.043 | 0.043 | +0.002 (+4.88%) | 412,100 |
24 Sep 2009 | USD | 0.044 | 0.0441 | 0.0362 | 0.041 | 0.041 | -0.003 (-6.82%) | 758,775 |
23 Sep 2009 | USD | 0.04 | 0.045 | 0.035 | 0.044 | 0.044 | +0.004 (+10.00%) | 610,300 |
22 Sep 2009 | USD | 0.043 | 0.045 | 0.036 | 0.04 | 0.04 | -0.008 (-16.49%) | 518,194 |
21 Sep 2009 | USD | 0.048 | 0.052 | 0.04 | 0.0479 | 0.0479 | +0.002 (+5.27%) | 1,208,429 |
18 Sep 2009 | USD | 0.0347 | 0.0469 | 0.033 | 0.0455 | 0.0455 | +0.013 (+40%) | 2,303,625 |
17 Sep 2009 | USD | 0.0347 | 0.0347 | 0.032 | 0.0325 | 0.0325 | -0.002 (-6.34%) | 128,200 |
16 Sep 2009 | USD | 0.0348 | 0.0348 | 0.03 | 0.0347 | 0.0347 | -0 (-0.29%) | 243,200 |
15 Sep 2009 | USD | 0.0335 | 0.0348 | 0.0302 | 0.0348 | 0.0348 | +0.001 (+3.88%) | 545,200 |
14 Sep 2009 | USD | 0.0349 | 0.035 | 0.03 | 0.0335 | 0.0335 | -0.001 (-4.01%) | 898,000 |
11 Sep 2009 | USD | 0.03 | 0.035 | 0.03 | 0.0349 | 0.0349 | -0 (-0.29%) | 1,012,900 |
10 Sep 2009 | USD | 0.033 | 0.035 | 0.026 | 0.035 | 0.035 | +0.004 (+13.64%) | 1,498,217 |
9 Sep 2009 | USD | 0.035 | 0.035 | 0.03 | 0.0308 | 0.0308 | -0.004 (-12.00%) | 2,133,825 |
8 Sep 2009 | USD | 0.034 | 0.035 | 0.032 | 0.035 | 0.035 | +0.003 (+9.03%) | 737,150 |
7 Sep 2009 | USD | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 0.042 | 0.042 | 0.032 | 0.0321 | 0.0321 | -0.01 (-23.57%) | 441,600 |
3 Sep 2009 | USD | 0.035 | 0.045 | 0.035 | 0.042 | 0.042 | +0.01 (+31.25%) | 466,700 |
2 Sep 2009 | USD | 0.035 | 0.035 | 0.032 | 0.032 | 0.032 | -0.005 (-14.67%) | 82,000 |
1 Sep 2009 | USD | 0.04 | 0.04 | 0.035 | 0.0375 | 0.0375 | +0.003 (+7.14%) | 197,300 |
31 Aug 2009 | USD | 0.042 | 0.045 | 0.033 | 0.035 | 0.035 | -0.007 (-17.45%) | 785,350 |
28 Aug 2009 | USD | 0.045 | 0.045 | 0.0385 | 0.0424 | 0.0424 | -0.003 (-5.78%) | 185,341 |
27 Aug 2009 | USD | 0.0395 | 0.045 | 0.035 | 0.045 | 0.045 | +0.004 (+9.76%) | 525,500 |
26 Aug 2009 | USD | 0.04 | 0.044 | 0.036 | 0.041 | 0.041 | +0.001 (+2.50%) | 667,000 |
25 Aug 2009 | USD | 0.04 | 0.04 | 0.036 | 0.04 | 0.04 | 0.0 (0.0%) | 440,122 |
24 Aug 2009 | USD | 0.037 | 0.04 | 0.035 | 0.04 | 0.04 | +0.003 (+8.11%) | 1,233,128 |
21 Aug 2009 | USD | 0.035 | 0.039 | 0.031 | 0.037 | 0.037 | +0.007 (+23.33%) | 2,849,076 |
20 Aug 2009 | USD | 0.034 | 0.0399 | 0.03 | 0.03 | 0.03 | -0.005 (-14.29%) | 678,176 |
19 Aug 2009 | USD | 0.04 | 0.044 | 0.034 | 0.035 | 0.035 | 0.0 (0.0%) | 301,300 |