Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 0.0017 | 0.0017 | 0.0014 | 0.0014 | 468,500 | -0.00(-6.67%) |
Apr 29, 2009 | 0.0017 | 0.0019 | 0.0011 | 0.0015 | 10,283,076 | -0.00(-21.05%) |
Apr 28, 2009 | 0.0019 | 0.0019 | 0.0017 | 0.0019 | 240,000 | +0.00(+0.00%) |
Apr 27, 2009 | 0.0018 | 0.0019 | 0.0017 | 0.0019 | 1,427,637 | +0.00(+11.76%) |
Apr 24, 2009 | 0.0018 | 0.0024 | 0.0016 | 0.0017 | 2,898,496 | -0.00(-15.00%) |
Apr 23, 2009 | 0.0022 | 0.0025 | 0.0020 | 0.0020 | 3,221,847 | +0.00(+0.00%) |
Apr 22, 2009 | 0.0020 | 0.0026 | 0.0017 | 0.0020 | 1,758,000 | -0.00(-23.08%) |
Apr 20, 2009 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0 | +0.00(+4.00%) |
Apr 17, 2009 | 0.0025 | 0.0026 | 0.0020 | 0.0025 | 1,445,500 | +0.00(+19.05%) |
Apr 16, 2009 | 0.0026 | 0.0026 | 0.0016 | 0.0021 | 3,775,245 | -0.00(-22.22%) |
Apr 15, 2009 | 0.0027 | 0.0027 | 0.0022 | 0.0027 | 1,176,600 | +0.00(+0.00%) |
Apr 14, 2009 | 0.0018 | 0.0027 | 0.0018 | 0.0027 | 25,803 | +0.00(+0.00%) |
Apr 13, 2009 | 0.0016 | 0.0027 | 0.0016 | 0.0027 | 517,500 | +0.00(+8.00%) |
Apr 09, 2009 | 0.0021 | 0.0025 | 0.0016 | 0.0025 | 2,186,000 | -0.00(-16.67%) |
Apr 08, 2009 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 45,000 | +0.00(+0.00%) |
Apr 07, 2009 | 0.0027 | 0.0030 | 0.0021 | 0.0030 | 717,000 | +0.00(+0.00%) |
Apr 06, 2009 | 0.0027 | 0.0030 | 0.0027 | 0.0030 | 2,000 | +0.00(+11.11%) |
Apr 03, 2009 | 0.0031 | 0.0031 | 0.0020 | 0.0027 | 833,600 | +0.00(+35.00%) |
Apr 02, 2009 | 0.0029 | 0.0031 | 0.0020 | 0.0020 | 766,000 | -0.00(-37.50%) |
Apr 01, 2009 | 0.0024 | 0.0032 | 0.0020 | 0.0032 | 829,425 | +0.00(+28.00%) |
Mar 31, 2009 | 0.0030 | 0.0030 | 0.0023 | 0.0025 | 102,713 | -0.00(-3.85%) |
Mar 30, 2009 | 0.0028 | 0.0028 | 0.0023 | 0.0026 | 382,919 | -0.00(-3.70%) |
Mar 26, 2009 | 0.0020 | 0.0027 | 0.0020 | 0.0027 | 905,142 | -0.00(-10.00%) |
Mar 25, 2009 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 1,642,000 | -0.00(-6.25%) |
Mar 24, 2009 | 0.0032 | 0.0034 | 0.0027 | 0.0032 | 1,282,398 | +0.00(+0.00%) |
Mar 23, 2009 | 0.0030 | 0.0032 | 0.0025 | 0.0032 | 1,555,150 | +0.00(+6.67%) |
Mar 20, 2009 | 0.0030 | 0.0034 | 0.0025 | 0.0030 | 1,778,538 | +0.00(+0.00%) |
Mar 19, 2009 | 0.0021 | 0.0030 | 0.0021 | 0.0030 | 3,015,337 | +0.00(+11.11%) |
Mar 18, 2009 | 0.0029 | 0.0029 | 0.0021 | 0.0027 | 166,000 | +0.00(+0.00%) |
Mar 17, 2009 | 0.0027 | 0.0027 | 0.0016 | 0.0027 | 50,797 | +0.00(+0.00%) |
Mar 16, 2009 | 0.0020 | 0.0027 | 0.0020 | 0.0027 | 1,462,500 | +0.00(+35.00%) |
Mar 13, 2009 | 0.0024 | 0.0024 | 0.0016 | 0.0020 | 213,000 | +0.00(+0.00%) |
Mar 12, 2009 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 65,000 | +0.00(+25.00%) |
Mar 11, 2009 | 0.0020 | 0.0025 | 0.0016 | 0.0016 | 343,600 | -0.00(-36.00%) |
Mar 10, 2009 | 0.0016 | 0.0025 | 0.0016 | 0.0025 | 76,073 | +0.00(+0.00%) |
Mar 09, 2009 | 0.0023 | 0.0025 | 0.0020 | 0.0025 | 741,463 | +0.00(+0.00%) |
Mar 06, 2009 | 0.0025 | 0.0025 | 0.0025 | 0 | +0.00(+0.00%) | |
Mar 05, 2009 | 0.0023 | 0.0025 | 0.0020 | 0.0025 | 255,000 | +0.00(+25.00%) |
Mar 04, 2009 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 507 | +0.00(+0.00%) |
Mar 02, 2009 | 0.0027 | 0.0027 | 0.0020 | 0.0020 | 310,000 | -0.00(-31.03%) |
Feb 27, 2009 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 2,100 | +0.00(+0.00%) |
Feb 26, 2009 | 0.0023 | 0.0030 | 0.0020 | 0.0029 | 191,697 | +0.00(+26.09%) |
Feb 25, 2009 | 0.0023 | 0.0023 | 0.0020 | 0.0023 | 50,800 | +0.00(+0.00%) |
Feb 24, 2009 | 0.0023 | 0.0023 | 0.0020 | 0.0023 | 30,000 | +0.00(+15.00%) |
Feb 23, 2009 | 0.0021 | 0.0021 | 0.0020 | 0.0020 | 921,345 | -0.00(-28.57%) |
Feb 20, 2009 | 0.0024 | 0.0028 | 0.0021 | 0.0028 | 205,000 | -0.00(-6.67%) |
Feb 19, 2009 | 0.0034 | 0.0034 | 0.0026 | 0.0030 | 975,995 | -0.00(-6.25%) |
Feb 18, 2009 | 0.0024 | 0.0034 | 0.0020 | 0.0032 | 4,638,631 | +0.00(+33.33%) |
Feb 17, 2009 | 0.0017 | 0.0030 | 0.0015 | 0.0024 | 5,317,018 | +0.00(+71.43%) |
Feb 13, 2009 | 0.0015 | 0.0015 | 0.0014 | 0.0014 | 392,500 | -0.00(-6.67%) |
Feb 12, 2009 | 0.0014 | 0.0016 | 0.0013 | 0.0015 | 232,087 | -0.00(-6.25%) |
Feb 11, 2009 | 0.0016 | 0.0016 | 0.0016 | 0 | +0.00(+0.00%) | |
Feb 10, 2009 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 135,000 | +0.00(+0.00%) |
Feb 09, 2009 | 0.0014 | 0.0017 | 0.0014 | 0.0016 | 330,000 | +0.00(+33.33%) |
Feb 06, 2009 | 0.0015 | 0.0017 | 0.0012 | 0.0012 | 579,000 | -0.00(-20.00%) |
Feb 05, 2009 | 0.0016 | 0.0018 | 0.0012 | 0.0015 | 449,990 | -0.00(-6.25%) |
Feb 04, 2009 | 0.0016 | 0.0020 | 0.0016 | 0.0016 | 430,000 | -0.00(-5.88%) |
Feb 03, 2009 | 0.0016 | 0.0017 | 0.0016 | 0.0017 | 100,000 | -0.00(-15.00%) |