Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2007 | USD | 0.075 | 0.089 | 0.074 | 0.08 | 8,000,000 | +0.01 (+14.29%) | 1,819,570 |
20 Aug 2007 | USD | 0.065 | 0.07 | 0.06 | 0.07 | 7,000,000 | +0.01 (+16.67%) | 256,250 |
17 Aug 2007 | USD | 0.065 | 0.065 | 0.058 | 0.06 | 6,000,000 | -0.003 (-4%) | 251,522 |
16 Aug 2007 | USD | 0.06 | 0.07 | 0.06 | 0.0625 | 6,250,000 | +0.003 (+4.17%) | 245,816 |
15 Aug 2007 | USD | 0.085 | 0.09 | 0.06 | 0.06 | 6,000,000 | -0.02 (-25%) | 437,250 |
14 Aug 2007 | USD | 0.06 | 0.099 | 0.06 | 0.08 | 8,000,000 | +0.02 (+33.33%) | 872,157 |
13 Aug 2007 | USD | 0.05 | 0.06 | 0.05 | 0.06 | 6,000,000 | +0.01 (+20%) | 242,729 |
10 Aug 2007 | USD | 0.055 | 0.055 | 0.05 | 0.05 | 5,000,000 | 0.0 (0.0%) | 403,880 |
9 Aug 2007 | USD | 0.065 | 0.065 | 0.05 | 0.05 | 5,000,000 | -0.015 (-23.08%) | 500,727 |
8 Aug 2007 | USD | 0.065 | 0.065 | 0.06 | 0.065 | 6,500,000 | +0.005 (+8.33%) | 420,499 |
7 Aug 2007 | USD | 0.069 | 0.07 | 0.06 | 0.06 | 6,000,000 | -0.007 (-10.45%) | 248,235 |
6 Aug 2007 | USD | 0.08 | 0.08 | 0.065 | 0.067 | 6,700,000 | -0.003 (-4.29%) | 508,914 |
3 Aug 2007 | USD | 0.07 | 0.07 | 0.065 | 0.07 | 7,000,000 | +0.003 (+4.48%) | 349,167 |
2 Aug 2007 | USD | 0.07 | 0.072 | 0.067 | 0.067 | 6,700,000 | -0.003 (-4.29%) | 392,800 |
1 Aug 2007 | USD | 0.07 | 0.075 | 0.065 | 0.07 | 7,000,000 | 0.0 (0.0%) | 845,906 |
31 Jul 2007 | USD | 0.072 | 0.075 | 0.07 | 0.07 | 7,000,000 | -0.005 (-6.67%) | 162,540 |
30 Jul 2007 | USD | 0.08 | 0.08 | 0.064 | 0.075 | 7,500,000 | -0.005 (-6.25%) | 717,096 |
27 Jul 2007 | USD | 0.09 | 0.09 | 0.077 | 0.08 | 8,000,000 | -0.005 (-5.88%) | 275,200 |
26 Jul 2007 | USD | 0.095 | 0.095 | 0.085 | 0.085 | 8,500,000 | -0.005 (-5.56%) | 173,690 |
25 Jul 2007 | USD | 0.09 | 0.09 | 0.085 | 0.09 | 9,000,000 | +0.003 (+2.86%) | 292,650 |
24 Jul 2007 | USD | 0.105 | 0.105 | 0.085 | 0.0875 | 8,750,000 | -0.013 (-12.50%) | 523,800 |
23 Jul 2007 | USD | 0.11 | 0.11 | 0.09 | 0.1 | 10,000,000 | -0.005 (-4.76%) | 720,140 |
20 Jul 2007 | USD | 0.125 | 0.13 | 0.1 | 0.105 | 10,500,000 | -0.015 (-12.50%) | 506,350 |
19 Jul 2007 | USD | 0.13 | 0.135 | 0.12 | 0.12 | 12,000,000 | 0.0 (0.0%) | 562,460 |
18 Jul 2007 | USD | 0.145 | 0.155 | 0.12 | 0.12 | 12,000,000 | -0.035 (-22.58%) | 770,075 |
17 Jul 2007 | USD | 0.15 | 0.155 | 0.145 | 0.155 | 15,500,000 | 0.0 (0.0%) | 481,935 |
16 Jul 2007 | USD | 0.155 | 0.155 | 0.145 | 0.155 | 15,500,000 | +0.005 (+3.33%) | 310,935 |
13 Jul 2007 | USD | 0.155 | 0.155 | 0.145 | 0.15 | 15,000,000 | -0.005 (-3.23%) | 504,685 |
12 Jul 2007 | USD | 0.155 | 0.16 | 0.15 | 0.155 | 15,500,000 | 0.0 (0.0%) | 345,250 |
11 Jul 2007 | USD | 0.15 | 0.155 | 0.14 | 0.155 | 15,500,000 | +0.005 (+3.33%) | 230,100 |