CRAN open high low close change volume
08/05/09 0.0140 0.0140 0.0140 0.0140 +0.0020 18,000
08/04/09 0.0120 0.0120 0.0120 0.0120 -0.0180 800
08/03/09 0.0260 0.0330 0.0260 0.0300 +0.0000 79,800
07/31/09 0.0160 0.0300 0.0160 0.0300 +0.0100 30,400
07/30/09 0.0205 0.0205 0.0200 0.0200 -0.0140 10,000
07/29/09 0.0300 0.0450 0.0250 0.0340 +0.0000 128,300
07/28/09 0.0120 0.0450 0.0100 0.0340 +0.0340 184,557
07/27/09 0.0000 0.0200 0.0120 0.0000 -0.0100 0
07/24/09 0.0100 0.0100 0.0100 0.0100 +0.0100 1,000
07/23/09 0.0000 0.0250 0.0020 0.0000 -0.0250 0
07/22/09 0.0080 0.0320 0.0080 0.0250 +0.0170 122,999
07/21/09 0.0080 0.0080 0.0080 0.0080 +0.0080 28,099
