Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2009 | USD | 0.036 | 0.038 | 0.032 | 0.035 | 0.035 | -0.005 (-12.50%) | 445,050 |
17 Aug 2009 | USD | 0.038 | 0.044 | 0.035 | 0.04 | 0.04 | -0.004 (-9.09%) | 771,100 |
14 Aug 2009 | USD | 0.04 | 0.044 | 0.038 | 0.044 | 0.044 | +0.009 (+25.71%) | 121,900 |
13 Aug 2009 | USD | 0.0326 | 0.04 | 0.032 | 0.035 | 0.035 | +0.002 (+6.06%) | 367,800 |
12 Aug 2009 | USD | 0.035 | 0.044 | 0.032 | 0.033 | 0.033 | -0.002 (-5.71%) | 1,084,174 |
11 Aug 2009 | USD | 0.04 | 0.04 | 0.035 | 0.035 | 0.035 | -0.005 (-12.50%) | 114,870 |
10 Aug 2009 | USD | 0.044 | 0.044 | 0.04 | 0.04 | 0.04 | -0.004 (-9.09%) | 567,400 |
7 Aug 2009 | USD | 0.042 | 0.049 | 0.027 | 0.044 | 0.044 | +0.001 (+2.33%) | 2,275,400 |
6 Aug 2009 | USD | 0.05 | 0.05 | 0.042 | 0.043 | 0.043 | -0.005 (-10.42%) | 238,718 |
5 Aug 2009 | USD | 0.04 | 0.052 | 0.038 | 0.048 | 0.048 | +0.008 (+20%) | 313,689 |
4 Aug 2009 | USD | 0.03 | 0.06 | 0.027 | 0.04 | 0.04 | +0.014 (+53.85%) | 2,987,050 |
3 Aug 2009 | USD | 0.0321 | 0.034 | 0.026 | 0.026 | 0.026 | -0.006 (-18.75%) | 208,200 |
31 Jul 2009 | USD | 0.032 | 0.035 | 0.03 | 0.032 | 0.032 | +0.004 (+16.36%) | 1,725,800 |
30 Jul 2009 | USD | 0.031 | 0.0315 | 0.0275 | 0.0275 | 0.0275 | -0.004 (-12.70%) | 1,250,594 |
29 Jul 2009 | USD | 0.033 | 0.034 | 0.03 | 0.0315 | 0.0315 | -0.003 (-7.35%) | 434,300 |
28 Jul 2009 | USD | 0.04 | 0.04 | 0.031 | 0.034 | 0.034 | -0.004 (-10.53%) | 358,546 |
27 Jul 2009 | USD | 0.038 | 0.04 | 0.0321 | 0.038 | 0.038 | +0.002 (+5.56%) | 105,100 |
24 Jul 2009 | USD | 0.035 | 0.036 | 0.0327 | 0.036 | 0.036 | +0.001 (+2.86%) | 776,211 |
23 Jul 2009 | USD | 0.04 | 0.045 | 0.032 | 0.035 | 0.035 | -0.003 (-7.89%) | 260,500 |
22 Jul 2009 | USD | 0.038 | 0.04 | 0.038 | 0.038 | 0.038 | +0.002 (+5.56%) | 578,450 |
21 Jul 2009 | USD | 0.034 | 0.036 | 0.033 | 0.036 | 0.036 | +0.002 (+5.88%) | 649,800 |
20 Jul 2009 | USD | 0.04 | 0.04 | 0.031 | 0.034 | 0.034 | -0.007 (-17.07%) | 450,222 |
17 Jul 2009 | USD | 0.042 | 0.042 | 0.041 | 0.041 | 0.041 | 0.0 (0.0%) | 11,000 |
16 Jul 2009 | USD | 0.044 | 0.045 | 0.039 | 0.041 | 0.041 | -0.008 (-16.33%) | 267,500 |
15 Jul 2009 | USD | 0.052 | 0.052 | 0.041 | 0.049 | 0.049 | +0.001 (+2.08%) | 182,500 |
14 Jul 2009 | USD | 0.049 | 0.057 | 0.041 | 0.048 | 0.048 | -0.001 (-2.04%) | 234,330 |
13 Jul 2009 | USD | 0.058 | 0.058 | 0.044 | 0.049 | 0.049 | -0.011 (-18.33%) | 55,000 |
10 Jul 2009 | USD | 0.059 | 0.06 | 0.035 | 0.06 | 0.06 | -0.005 (-7.69%) | 81,500 |
9 Jul 2009 | USD | 0.038 | 0.069 | 0.038 | 0.065 | 0.065 | +0.027 (+71.05%) | 1,098,200 |
8 Jul 2009 | USD | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 0.0 (0.0%) | 25,000 |