Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2012 | USD | 0.0401 | 0.045 | 0.0401 | 0.0401 | 8.02 | +0.003 (+8.38%) | 3,864,002 |
10 Dec 2012 | USD | 0.037 | 0.037 | 0.037 | 0.037 | 7.4 | +0.004 (+12.12%) | 4,062,379 |
7 Dec 2012 | USD | 0.033 | 0.04 | 0.033 | 0.033 | 6.6 | +0.013 (+65.00%) | 6,331,372 |
6 Dec 2012 | USD | 0.0219 | 0.0219 | 0.02 | 0.02 | 4 | 0.0 (0.0%) | 963,500 |
5 Dec 2012 | USD | 0.02 | 0.0219 | 0.02 | 0.02 | 4 | +0.004 (+24.22%) | 444,702 |
4 Dec 2012 | USD | 0.021 | 0.0211 | 0.0161 | 0.0161 | 3.22 | -0.004 (-19.10%) | 625,920 |
3 Dec 2012 | USD | 0.022 | 0.022 | 0.0199 | 0.0199 | 3.98 | -0.001 (-5.24%) | 320,233 |
30 Nov 2012 | USD | 0.0215 | 0.022 | 0.021 | 0.021 | 4.2 | -0 (-0.47%) | 991,869 |
29 Nov 2012 | USD | 0.0211 | 0.0211 | 0.0211 | 0.0211 | 4.22 | 0.0 (0.0%) | 0 |
28 Nov 2012 | USD | 0.0211 | 0.0211 | 0.0211 | 0.0211 | 4.22 | +0 (+0.48%) | 55,776 |
27 Nov 2012 | USD | 0.021 | 0.021 | 0.021 | 0.021 | 4.2 | 0.0 (0.0%) | 1,886 |
26 Nov 2012 | USD | 0.022 | 0.022 | 0.021 | 0.021 | 4.2 | -0.001 (-4.55%) | 371,892 |
23 Nov 2012 | USD | 0.022 | 0.022 | 0.022 | 0.022 | 4.4 | 0.0 (0.0%) | 316,508 |
22 Nov 2012 | USD | 0.022 | 0.022 | 0.022 | 0.022 | 4.4 | 0.0 (0.0%) | 0 |
21 Nov 2012 | USD | 0.022 | 0.022 | 0.022 | 0.022 | 4.4 | 0.0 (0.0%) | 48,300 |
20 Nov 2012 | USD | 0.022 | 0.022 | 0.022 | 0.022 | 4.4 | 0.0 (0.0%) | 0 |
19 Nov 2012 | USD | 0.023 | 0.024 | 0.022 | 0.022 | 4.4 | -0.003 (-12%) | 55,000 |
16 Nov 2012 | USD | 0.025 | 0.025 | 0.025 | 0.025 | 5 | +0.003 (+11.11%) | 496,200 |
15 Nov 2012 | USD | 0.0247 | 0.025 | 0.0225 | 0.0225 | 4.5 | +0.003 (+12.50%) | 174,800 |
14 Nov 2012 | USD | 0.0221 | 0.0221 | 0.02 | 0.02 | 4 | -0.005 (-19.68%) | 136,700 |
13 Nov 2012 | USD | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 4.98 | 0.0 (0.0%) | 120,150 |
12 Nov 2012 | USD | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 4.98 | +0.002 (+8.26%) | 115,500 |
9 Nov 2012 | USD | 0.023 | 0.023 | 0.023 | 0.023 | 4.6 | 0.0 (0.0%) | 0 |
8 Nov 2012 | USD | 0.023 | 0.023 | 0.023 | 0.023 | 4.6 | -0.001 (-4.17%) | 37,000 |
7 Nov 2012 | USD | 0.024 | 0.024 | 0.024 | 0.024 | 4.8 | +0.002 (+8.60%) | 499,100 |
6 Nov 2012 | USD | 0.0239 | 0.024 | 0.0221 | 0.0221 | 4.42 | +0.001 (+2.31%) | 270,200 |
5 Nov 2012 | USD | 0.024 | 0.024 | 0.0216 | 0.0216 | 4.32 | -0.003 (-13.60%) | 320,200 |
2 Nov 2012 | USD | 0.025 | 0.025 | 0.025 | 0.025 | 5 | 0.0 (0.0%) | 105,000 |
1 Nov 2012 | USD | 0.025 | 0.026 | 0.025 | 0.025 | 5 | 0.0 (0.0%) | 168,000 |
31 Oct 2012 | USD | 0.028 | 0.029 | 0.025 | 0.025 | 5 | +0.001 (+4.17%) | 330,000 |