Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 0.0600 | 0.0600 | 0.0570 | 0.0599 | 461,118 | +0.00(+3.10%) |
May 29, 2014 | 0.0635 | 0.0635 | 0.0570 | 0.0581 | 685,679 | -0.00(-3.17%) |
May 28, 2014 | 0.0546 | 0.0650 | 0.0512 | 0.0600 | 2,882,341 | +0.01(+9.89%) |
May 27, 2014 | 0.0548 | 0.0548 | 0.0511 | 0.0546 | 96,492 | -0.00(-0.36%) |
May 23, 2014 | 0.0548 | 0.0548 | 0.0548 | 0 | -0.01(-8.67%) | |
May 22, 2014 | 0.0600 | 0.0600 | 0.0580 | 0.0600 | 119,527 | -0.00(-2.60%) |
May 21, 2014 | 0.0576 | 0.0739 | 0.0570 | 0.0616 | 526,108 | -0.01(-11.24%) |
May 20, 2014 | 0.0630 | 0.0694 | 0.0551 | 0.0694 | 374,258 | -0.00(-0.14%) |
May 19, 2014 | 0.0613 | 0.0696 | 0.0613 | 0.0695 | 51,262 | +0.00(+5.30%) |
May 16, 2014 | 0.0649 | 0.0660 | 0.0600 | 0.0660 | 123,495 | +0.01(+10.74%) |
May 15, 2014 | 0.0640 | 0.0640 | 0.0540 | 0.0596 | 1,054,956 | -0.00(-7.45%) |
May 14, 2014 | 0.0650 | 0.0650 | 0.0560 | 0.0644 | 78,349 | +0.00(+5.57%) |
May 13, 2014 | 0.0700 | 0.0700 | 0.0600 | 0.0610 | 518,214 | -0.01(-12.73%) |
May 12, 2014 | 0.0551 | 0.0740 | 0.0551 | 0.0699 | 544,982 | +0.01(+12.74%) |
May 09, 2014 | 0.0540 | 0.0630 | 0.0540 | 0.0620 | 352,736 | +0.01(+14.81%) |
May 08, 2014 | 0.0619 | 0.0630 | 0.0451 | 0.0540 | 919,595 | -0.01(-12.76%) |
May 07, 2014 | 0.0700 | 0.0700 | 0.0605 | 0.0619 | 794,251 | -0.01(-10.55%) |
May 06, 2014 | 0.0705 | 0.0710 | 0.0610 | 0.0692 | 366,793 | -0.01(-13.39%) |
May 05, 2014 | 0.0820 | 0.0820 | 0.0701 | 0.0799 | 606,500 | -0.01(-7.09%) |
May 02, 2014 | 0.0880 | 0.0880 | 0.0802 | 0.0860 | 153,359 | -0.00(-2.27%) |
May 01, 2014 | 0.0990 | 0.0990 | 0.0850 | 0.0880 | 126,200 | -0.00(-0.90%) |
Apr 30, 2014 | 0.0900 | 0.0900 | 0.0840 | 0.0888 | 476,149 | +0.00(+5.84%) |
Apr 29, 2014 | 0.0900 | 0.0914 | 0.0839 | 0.0839 | 112,225 | -0.00(-4.66%) |
Apr 28, 2014 | 0.0910 | 0.0910 | 0.0880 | 0.0880 | 191,900 | -0.00(-2.98%) |
Apr 25, 2014 | 0.0897 | 0.0915 | 0.0888 | 0.0907 | 117,914 | -0.01(-6.69%) |
Apr 24, 2014 | 0.0995 | 0.0995 | 0.0891 | 0.0972 | 82,252 | -0.00(-2.31%) |
Apr 23, 2014 | 0.0890 | 0.0995 | 0.0890 | 0.0995 | 241,081 | +0.01(+9.34%) |
Apr 22, 2014 | 0.0925 | 0.0930 | 0.0887 | 0.0910 | 183,454 | +0.00(+2.59%) |
Apr 21, 2014 | 0.0920 | 0.0951 | 0.0750 | 0.0887 | 1,110,524 | +0.00(+0.23%) |
Apr 17, 2014 | 0.0885 | 0.0885 | 0.0885 | 0 | +0.00(+4.12%) | |
Apr 16, 2014 | 0.0800 | 0.0850 | 0.0750 | 0.0850 | 253,686 | +0.01(+7.59%) |
Apr 15, 2014 | 0.0902 | 0.0950 | 0.0650 | 0.0790 | 1,380,484 | -0.02(-16.84%) |
Apr 14, 2014 | 0.0935 | 0.0995 | 0.0841 | 0.0950 | 467,068 | +0.01(+5.56%) |
Apr 11, 2014 | 0.0930 | 0.0950 | 0.0860 | 0.0900 | 0 | -0.01(-5.26%) |
Apr 10, 2014 | 0.1060 | 0.1120 | 0.0860 | 0.0950 | 1,261,721 | -0.01(-10.38%) |
Apr 09, 2014 | 0.1100 | 0.1130 | 0.1060 | 0.1060 | 889,213 | -0.00(-2.75%) |
Apr 08, 2014 | 0.0995 | 0.1150 | 0.0990 | 0.1090 | 1,438,338 | +0.01(+14.74%) |
Apr 07, 2014 | 0.0947 | 0.1070 | 0.0900 | 0.0950 | 1,083,274 | -0.00(-2.56%) |
Apr 04, 2014 | 0.0920 | 0.1000 | 0.0850 | 0.0975 | 0 | +0.00(+0.00%) |
Apr 03, 2014 | 0.1070 | 0.1070 | 0.0912 | 0.0975 | 560,164 | -0.00(-1.42%) |
Apr 02, 2014 | 0.1050 | 0.1100 | 0.0989 | 0.0989 | 1,466,069 | -0.00(-3.98%) |
Apr 01, 2014 | 0.1101 | 0.1236 | 0.1011 | 0.1030 | 1,117,025 | -0.01(-12.71%) |
Mar 31, 2014 | 0.1100 | 0.1240 | 0.1100 | 0.1180 | 584,991 | -0.00(-1.67%) |
Mar 28, 2014 | 0.1040 | 0.1250 | 0.1040 | 0.1200 | 0 | +0.01(+9.09%) |
Mar 27, 2014 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 476,480 | +0.00(+4.27%) |
Mar 26, 2014 | 0.1030 | 0.1100 | 0.1030 | 0.1055 | 254,456 | -0.01(-7.46%) |
Mar 25, 2014 | 0.1185 | 0.1185 | 0.1030 | 0.1140 | 750,436 | +0.00(+0.18%) |
Mar 24, 2014 | 0.1200 | 0.1200 | 0.1010 | 0.1138 | 779,407 | -0.00(-1.04%) |
Mar 21, 2014 | 0.1295 | 0.1295 | 0.1050 | 0.1150 | 1,020,271 | -0.00(-4.17%) |
Mar 20, 2014 | 0.1318 | 0.1380 | 0.1150 | 0.1200 | 4,850,809 | +0.00(+4.35%) |
Mar 19, 2014 | 0.1100 | 0.1250 | 0.1030 | 0.1150 | 612,219 | -0.00(-4.17%) |
Mar 18, 2014 | 0.1200 | 0.1200 | 0.0950 | 0.1200 | 1,233,099 | +0.00(+1.69%) |
Mar 17, 2014 | 0.1300 | 0.1300 | 0.1160 | 0.1180 | 547,191 | -0.01(-4.45%) |
Mar 14, 2014 | 0.1100 | 0.1290 | 0.1050 | 0.1235 | 0 | +0.02(+14.35%) |
Mar 13, 2014 | 0.0930 | 0.1150 | 0.0930 | 0.1080 | 826,291 | +0.02(+16.25%) |
Mar 12, 2014 | 0.0910 | 0.0929 | 0.0820 | 0.0929 | 650,758 | +0.00(+5.57%) |
Mar 11, 2014 | 0.1050 | 0.1050 | 0.0855 | 0.0880 | 1,229,046 | -0.01(-14.56%) |
Mar 10, 2014 | 0.1100 | 0.1140 | 0.0790 | 0.1030 | 1,761,351 | -0.01(-7.21%) |
Mar 07, 2014 | 0.1400 | 0.1400 | 0.1050 | 0.1110 | 0 | -0.02(-17.16%) |
Mar 06, 2014 | 0.1200 | 0.1395 | 0.1155 | 0.1340 | 3,182,259 | +0.02(+14.53%) |
Mar 05, 2014 | 0.1310 | 0.1310 | 0.1170 | 0.1170 | 654,253 | -0.01(-10.00%) |
Mar 04, 2014 | 0.1300 | 0.1360 | 0.1210 | 0.1300 | 1,084,778 | -0.01(-8.58%) |