Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2009 | USD | 0.028 | 0.03 | 0.028 | 0.03 | 0.18 | -0.002 (-4.76%) | 38,000 |
7 Dec 2009 | USD | 0.0345 | 0.0345 | 0.03 | 0.0315 | 0.189 | -0.003 (-8.70%) | 279,600 |
4 Dec 2009 | USD | 0.0306 | 0.0345 | 0.0305 | 0.0345 | 0.207 | +0.004 (+13.11%) | 41,350 |
3 Dec 2009 | USD | 0.035 | 0.04 | 0.0305 | 0.0305 | 0.183 | -0.004 (-12.86%) | 215,336 |
2 Dec 2009 | USD | 0.035 | 0.035 | 0.035 | 0.035 | 0.21 | 0.0 (0.0%) | 0 |
1 Dec 2009 | USD | 0.046 | 0.046 | 0.035 | 0.035 | 0.21 | -0.011 (-23.91%) | 105,000 |
30 Nov 2009 | USD | 0.046 | 0.046 | 0.046 | 0.046 | 0.276 | 0.0 (0.0%) | 5,000 |
27 Nov 2009 | USD | 0.035 | 0.05 | 0.035 | 0.046 | 0.276 | +0.009 (+24.32%) | 134,650 |
26 Nov 2009 | USD | 0.037 | 0.037 | 0.037 | 0.037 | 0.222 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 0.035 | 0.037 | 0.035 | 0.037 | 0.222 | 0.0 (0.0%) | 103,000 |
24 Nov 2009 | USD | 0.04 | 0.04 | 0.035 | 0.037 | 0.222 | -0.004 (-9.76%) | 69,300 |
23 Nov 2009 | USD | 0.043 | 0.044 | 0.041 | 0.041 | 0.246 | -0.004 (-8.89%) | 28,750 |
20 Nov 2009 | USD | 0.04 | 0.045 | 0.04 | 0.045 | 0.27 | +0.005 (+12.50%) | 18,600 |
19 Nov 2009 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.24 | -0.005 (-11.11%) | 193 |
18 Nov 2009 | USD | 0.0395 | 0.045 | 0.0395 | 0.045 | 0.27 | +0.005 (+13.92%) | 45,510 |
17 Nov 2009 | USD | 0.0452 | 0.05 | 0.03 | 0.0395 | 0.237 | -0.005 (-12.22%) | 390,700 |
16 Nov 2009 | USD | 0.05 | 0.05 | 0.045 | 0.045 | 0.27 | 0.0 (0.0%) | 15,100 |
13 Nov 2009 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.27 | -0.005 (-10%) | 1,500 |
12 Nov 2009 | USD | 0.041 | 0.05 | 0.04 | 0.05 | 0.3 | +0.004 (+9.89%) | 39,268 |
11 Nov 2009 | USD | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.273 | 0.0 (0.0%) | 6,000 |
10 Nov 2009 | USD | 0.041 | 0.0455 | 0.04 | 0.0455 | 0.273 | +0.004 (+8.33%) | 107,775 |
9 Nov 2009 | USD | 0.042 | 0.046 | 0.042 | 0.042 | 0.252 | 0.0 (0.0%) | 99,200 |
6 Nov 2009 | USD | 0.042 | 0.042 | 0.042 | 0.042 | 0.252 | 0.0 (0.0%) | 11,150 |
5 Nov 2009 | USD | 0.045 | 0.05 | 0.042 | 0.042 | 0.252 | 0.0 (0.0%) | 60,275 |
4 Nov 2009 | USD | 0.05 | 0.052 | 0.042 | 0.042 | 0.252 | -0.008 (-16%) | 185,325 |
3 Nov 2009 | USD | 0.05 | 0.053 | 0.05 | 0.05 | 0.3 | 0.0 (0.0%) | 14,875 |
2 Nov 2009 | USD | 0.05 | 0.0545 | 0.05 | 0.05 | 0.3 | -0.001 (-1.96%) | 41,500 |
30 Oct 2009 | USD | 0.05 | 0.0555 | 0.05 | 0.051 | 0.306 | -0.004 (-7.27%) | 52,250 |
29 Oct 2009 | USD | 0.05 | 0.055 | 0.05 | 0.055 | 0.33 | 0.0 (0.0%) | 42,895 |
28 Oct 2009 | USD | 0.05 | 0.055 | 0.05 | 0.055 | 0.33 | +0.004 (+7.84%) | 9,472 |