Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2007 | USD | 0.34 | 0.35 | 0.3 | 0.35 | 3.5 | 0.0 (0.0%) | 121,000 |
4 Sep 2007 | USD | 0.31 | 0.35 | 0.29 | 0.35 | 3.5 | +0.04 (+12.90%) | 41,800 |
3 Sep 2007 | USD | 0.31 | 0.31 | 0.31 | 0.31 | 3.1 | 0.0 (0.0%) | 0 |
31 Aug 2007 | USD | 0.31 | 0.33 | 0.29 | 0.31 | 3.1 | -0.02 (-6.06%) | 57,500 |
30 Aug 2007 | USD | 0.35 | 0.35 | 0.31 | 0.33 | 3.3 | 0.0 (0.0%) | 37,575 |
29 Aug 2007 | USD | 0.38 | 0.39 | 0.325 | 0.33 | 3.3 | -0.03 (-8.33%) | 83,420 |
28 Aug 2007 | USD | 0.37 | 0.38 | 0.35 | 0.36 | 3.6 | -0.04 (-10%) | 16,300 |
27 Aug 2007 | USD | 0.33 | 0.4 | 0.33 | 0.4 | 4 | +0.03 (+8.11%) | 81,800 |
24 Aug 2007 | USD | 0.3 | 0.37 | 0.3 | 0.37 | 3.7 | +0.07 (+23.33%) | 12,451 |
23 Aug 2007 | USD | 0.3 | 0.31 | 0.28 | 0.3 | 3 | 0.0 (0.0%) | 93,515 |
22 Aug 2007 | USD | 0.31 | 0.32 | 0.28 | 0.3 | 3 | -0.01 (-3.23%) | 124,667 |
21 Aug 2007 | USD | 0.32 | 0.32 | 0.28 | 0.31 | 3.1 | +0.02 (+6.90%) | 114,125 |
20 Aug 2007 | USD | 0.325 | 0.33 | 0.275 | 0.29 | 2.9 | -0.03 (-9.38%) | 167,931 |
17 Aug 2007 | USD | 0.33 | 0.36 | 0.3 | 0.32 | 3.2 | 0.0 (0.0%) | 187,790 |
16 Aug 2007 | USD | 0.34 | 0.34 | 0.24 | 0.32 | 3.2 | -0.01 (-3.03%) | 340,983 |
15 Aug 2007 | USD | 0.46 | 0.46 | 0.33 | 0.33 | 3.3 | -0.13 (-28.26%) | 250,343 |
14 Aug 2007 | USD | 0.49 | 0.49 | 0.44 | 0.46 | 4.6 | -0.03 (-6.12%) | 36,450 |
13 Aug 2007 | USD | 0.48 | 0.49 | 0.46 | 0.49 | 4.9 | 0.0 (0.0%) | 25,100 |
10 Aug 2007 | USD | 0.47 | 0.509 | 0.47 | 0.49 | 4.9 | -0.01 (-2%) | 34,464 |
9 Aug 2007 | USD | 0.49 | 0.51 | 0.48 | 0.5 | 5 | +0.01 (+2.04%) | 48,340 |
8 Aug 2007 | USD | 0.5 | 0.5 | 0.49 | 0.49 | 4.9 | -0.01 (-2%) | 38,900 |
7 Aug 2007 | USD | 0.545 | 0.545 | 0.5 | 0.5 | 5 | -0.03 (-5.66%) | 70,000 |
6 Aug 2007 | USD | 0.54 | 0.54 | 0.52 | 0.53 | 5.3 | +0.01 (+1.92%) | 33,600 |
3 Aug 2007 | USD | 0.56 | 0.57 | 0.52 | 0.52 | 5.2 | -0.05 (-8.77%) | 86,450 |
2 Aug 2007 | USD | 0.59 | 0.59 | 0.57 | 0.57 | 5.7 | -0.03 (-5%) | 109,444 |
1 Aug 2007 | USD | 0.59 | 0.61 | 0.575 | 0.6 | 6 | 0.0 (0.0%) | 382,454 |
31 Jul 2007 | USD | 0.62 | 0.635 | 0.59 | 0.6 | 6 | -0.015 (-2.44%) | 100,900 |
30 Jul 2007 | USD | 0.61 | 0.615 | 0.6 | 0.615 | 6.15 | +0.005 (+0.82%) | 37,475 |
27 Jul 2007 | USD | 0.685 | 0.685 | 0.6 | 0.61 | 6.1 | -0.04 (-6.15%) | 635,500 |
26 Jul 2007 | USD | 0.59 | 0.65 | 0.59 | 0.65 | 6.5 | +0.06 (+10.17%) | 259,485 |