Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2005 | USD | 0.045 | 0.047 | 0.043 | 0.043 | 0.043 | +0.001 (+1.65%) | 391,100 |
16 Dec 2005 | USD | 0.045 | 0.045 | 0.042 | 0.0423 | 0.0423 | -0.003 (-6.00%) | 333,000 |
15 Dec 2005 | USD | 0.041 | 0.048 | 0.04 | 0.045 | 0.045 | +0.004 (+9.76%) | 457,700 |
14 Dec 2005 | USD | 0.043 | 0.043 | 0.037 | 0.041 | 0.041 | -0.002 (-4.65%) | 962,000 |
13 Dec 2005 | USD | 0.044 | 0.049 | 0.043 | 0.043 | 0.043 | -0.002 (-3.37%) | 592,500 |
12 Dec 2005 | USD | 0.047 | 0.047 | 0.044 | 0.0445 | 0.0445 | -0.001 (-1.11%) | 271,550 |
9 Dec 2005 | USD | 0.05 | 0.052 | 0.045 | 0.045 | 0.045 | -0.005 (-10%) | 350,300 |
8 Dec 2005 | USD | 0.048 | 0.06 | 0.048 | 0.05 | 0.05 | +0.005 (+11.11%) | 1,527,286 |
7 Dec 2005 | USD | 0.049 | 0.05 | 0.045 | 0.045 | 0.045 | -0.003 (-6.25%) | 763,000 |
6 Dec 2005 | USD | 0.045 | 0.048 | 0.045 | 0.048 | 0.048 | +0.004 (+9.09%) | 320,500 |
5 Dec 2005 | USD | 0.045 | 0.047 | 0.044 | 0.044 | 0.044 | -0.002 (-4.76%) | 442,000 |
2 Dec 2005 | USD | 0.046 | 0.048 | 0.045 | 0.0462 | 0.0462 | +0 (+0.43%) | 363,440 |
1 Dec 2005 | USD | 0.053 | 0.055 | 0.046 | 0.046 | 0.046 | -0.007 (-13.21%) | 303,395 |
30 Nov 2005 | USD | 0.05 | 0.053 | 0.047 | 0.053 | 0.053 | +0.003 (+6%) | 253,600 |
29 Nov 2005 | USD | 0.055 | 0.055 | 0.05 | 0.05 | 0.05 | -0.005 (-8.93%) | 331,450 |
28 Nov 2005 | USD | 0.06 | 0.06 | 0.05 | 0.0549 | 0.0549 | -0.005 (-8.50%) | 268,400 |
25 Nov 2005 | USD | 0.056 | 0.06 | 0.055 | 0.06 | 0.06 | +0.004 (+7.14%) | 225,000 |
24 Nov 2005 | USD | 0.056 | 0.056 | 0.056 | 0.056 | 0.056 | 0.0 (0.0%) | 0 |
23 Nov 2005 | USD | 0.061 | 0.061 | 0.056 | 0.056 | 0.056 | -0.005 (-8.20%) | 243,145 |
22 Nov 2005 | USD | 0.075 | 0.08 | 0.061 | 0.061 | 0.061 | -0.024 (-28.24%) | 298,720 |
21 Nov 2005 | USD | 0.08 | 0.085 | 0.075 | 0.085 | 0.085 | -0.005 (-5.56%) | 221,280 |
18 Nov 2005 | USD | 0.095 | 0.095 | 0.08 | 0.09 | 0.09 | 0.0 (0.0%) | 194,000 |
17 Nov 2005 | USD | 0.078 | 0.09 | 0.078 | 0.09 | 0.09 | +0.006 (+7.14%) | 164,000 |
16 Nov 2005 | USD | 0.07 | 0.084 | 0.065 | 0.084 | 0.084 | +0.009 (+12.00%) | 125,250 |
15 Nov 2005 | USD | 0.075 | 0.08 | 0.07 | 0.075 | 0.075 | 0.0 (0.0%) | 131,805 |
14 Nov 2005 | USD | 0.075 | 0.078 | 0.075 | 0.075 | 0.075 | -0.003 (-3.85%) | 218,600 |
11 Nov 2005 | USD | 0.06 | 0.089 | 0.06 | 0.078 | 0.078 | +0.023 (+41.82%) | 551,750 |
10 Nov 2005 | USD | 0.059 | 0.06 | 0.055 | 0.055 | 0.055 | 0.0 (0.0%) | 180,500 |
9 Nov 2005 | USD | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 0.0 (0.0%) | 2,500 |
8 Nov 2005 | USD | 0.05 | 0.055 | 0.05 | 0.055 | 0.055 | +0.004 (+7.84%) | 50,000 |