Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 0.0660 | 0.0660 | 0.0530 | 0.0530 | 300,590 | -0.00(-3.64%) |
Sep 29, 2014 | 0.0695 | 0.0695 | 0.0550 | 0.0550 | 654,038 | -0.01(-17.91%) |
Sep 26, 2014 | 0.0550 | 0.0695 | 0.0480 | 0.0670 | 715,169 | +0.01(+21.82%) |
Sep 25, 2014 | 0.0490 | 0.0550 | 0.0431 | 0.0550 | 559,015 | +0.01(+14.58%) |
Sep 24, 2014 | 0.0448 | 0.0484 | 0.0380 | 0.0480 | 616,841 | +0.01(+20.00%) |
Sep 23, 2014 | 0.0430 | 0.0450 | 0.0380 | 0.0400 | 659,490 | -0.00(-11.11%) |
Sep 22, 2014 | 0.0440 | 0.0450 | 0.0420 | 0.0450 | 589,405 | +0.00(+2.27%) |
Sep 19, 2014 | 0.0390 | 0.0440 | 0.0390 | 0.0440 | 732,592 | +0.00(+0.00%) |
Sep 18, 2014 | 0.0450 | 0.0450 | 0.0390 | 0.0440 | 518,608 | -0.00(-2.22%) |
Sep 17, 2014 | 0.0470 | 0.0484 | 0.0421 | 0.0450 | 280,293 | -0.00(-7.02%) |
Sep 16, 2014 | 0.0481 | 0.0484 | 0.0415 | 0.0484 | 563,250 | +0.00(+1.89%) |
Sep 15, 2014 | 0.0544 | 0.0544 | 0.0451 | 0.0475 | 449,966 | -0.01(-13.32%) |
Sep 12, 2014 | 0.0540 | 0.0575 | 0.0520 | 0.0548 | 1,183,637 | +0.00(+1.48%) |
Sep 11, 2014 | 0.0525 | 0.0540 | 0.0450 | 0.0540 | 2,044,151 | +0.00(+5.88%) |
Sep 10, 2014 | 0.0540 | 0.0546 | 0.0475 | 0.0510 | 863,891 | -0.00(-5.73%) |
Sep 09, 2014 | 0.0530 | 0.0549 | 0.0521 | 0.0541 | 384,720 | +0.00(+2.08%) |
Sep 08, 2014 | 0.0530 | 0.0550 | 0.0530 | 0.0530 | 626,918 | -0.00(-3.46%) |
Sep 05, 2014 | 0.0639 | 0.0639 | 0.0501 | 0.0549 | 562,381 | -0.01(-14.08%) |
Sep 04, 2014 | 0.0623 | 0.0623 | 0.0600 | 0.0639 | 567,720 | +0.00(+2.57%) |
Sep 03, 2014 | 0.0600 | 0.0680 | 0.0591 | 0.0623 | 616,870 | -0.00(-2.50%) |
Sep 02, 2014 | 0.0612 | 0.0680 | 0.0595 | 0.0639 | 446,637 | +0.00(+2.24%) |
Aug 29, 2014 | 0.0625 | 0.0625 | 0.0625 | 0 | +0.00(+0.81%) | |
Aug 28, 2014 | 0.0660 | 0.0680 | 0.0600 | 0.0620 | 623,815 | -0.00(-4.62%) |
Aug 27, 2014 | 0.0630 | 0.0699 | 0.0630 | 0.0650 | 369,290 | -0.00(-4.13%) |
Aug 26, 2014 | 0.0689 | 0.0710 | 0.0615 | 0.0678 | 961,510 | +0.00(+1.19%) |
Aug 25, 2014 | 0.0690 | 0.0700 | 0.0600 | 0.0670 | 511,274 | -0.00(-2.90%) |
Aug 22, 2014 | 0.0600 | 0.0690 | 0.0600 | 0.0690 | 336,550 | +0.01(+10.75%) |
Aug 21, 2014 | 0.0621 | 0.0700 | 0.0599 | 0.0623 | 585,210 | -0.00(-4.89%) |
Aug 20, 2014 | 0.0700 | 0.0700 | 0.0625 | 0.0655 | 210,201 | -0.00(-6.43%) |
Aug 19, 2014 | 0.0730 | 0.0730 | 0.0610 | 0.0700 | 561,973 | -0.00(-5.28%) |
Aug 18, 2014 | 0.0615 | 0.0739 | 0.0612 | 0.0739 | 646,389 | +0.01(+8.84%) |
Aug 15, 2014 | 0.0650 | 0.0686 | 0.0611 | 0.0679 | 418,366 | +0.00(+3.66%) |
Aug 14, 2014 | 0.0623 | 0.0623 | 0.0623 | 0.0655 | 569,836 | -0.01(-11.13%) |
Aug 13, 2014 | 0.0720 | 0.0737 | 0.0688 | 0.0737 | 15,685 | +0.00(+2.36%) |
Aug 12, 2014 | 0.0692 | 0.0720 | 0.0673 | 0.0720 | 2,871,542 | +0.00(+1.41%) |
Aug 11, 2014 | 0.0705 | 0.0739 | 0.0692 | 0.0710 | 216,040 | -0.00(-4.05%) |
Aug 08, 2014 | 0.0700 | 0.0740 | 0.0700 | 0.0740 | 453,517 | -0.01(-7.38%) |
Aug 07, 2014 | 0.0724 | 0.0800 | 0.0690 | 0.0799 | 294,338 | +0.01(+11.75%) |
Aug 06, 2014 | 0.0712 | 0.0765 | 0.0712 | 0.0715 | 110,039 | +0.00(+0.56%) |
Aug 05, 2014 | 0.0680 | 0.0790 | 0.0671 | 0.0711 | 353,600 | +0.00(+0.14%) |
Aug 04, 2014 | 0.0820 | 0.0820 | 0.0699 | 0.0710 | 1,034,577 | -0.01(-13.41%) |
Aug 01, 2014 | 0.0738 | 0.0820 | 0.0720 | 0.0820 | 320,541 | +0.01(+13.10%) |
Jul 31, 2014 | 0.0723 | 0.0800 | 0.0720 | 0.0725 | 174,960 | -0.01(-9.38%) |
Jul 30, 2014 | 0.0763 | 0.0850 | 0.0710 | 0.0800 | 404,484 | -0.01(-5.88%) |
Jul 29, 2014 | 0.0890 | 0.0930 | 0.0750 | 0.0850 | 660,249 | +0.01(+6.25%) |
Jul 28, 2014 | 0.0790 | 0.0840 | 0.0700 | 0.0800 | 793,586 | +0.00(+3.90%) |
Jul 25, 2014 | 0.0680 | 0.0790 | 0.0665 | 0.0770 | 846,513 | +0.01(+18.46%) |
Jul 24, 2014 | 0.0660 | 0.0750 | 0.0630 | 0.0650 | 591,257 | +0.00(+0.00%) |
Jul 23, 2014 | 0.0700 | 0.0700 | 0.0610 | 0.0650 | 1,005,736 | -0.01(-10.96%) |
Jul 22, 2014 | 0.0723 | 0.0800 | 0.0700 | 0.0730 | 1,915,713 | -0.00(-5.19%) |
Jul 21, 2014 | 0.0800 | 0.0850 | 0.0750 | 0.0770 | 698,793 | -0.00(-3.75%) |
Jul 18, 2014 | 0.0800 | 0.0810 | 0.0760 | 0.0800 | 292,283 | -0.00(-2.44%) |
Jul 17, 2014 | 0.0781 | 0.0835 | 0.0752 | 0.0820 | 1,021,864 | -0.00(-2.38%) |
Jul 16, 2014 | 0.0852 | 0.0880 | 0.0760 | 0.0840 | 613,615 | -0.00(-1.41%) |
Jul 15, 2014 | 0.0920 | 0.0950 | 0.0802 | 0.0852 | 845,882 | -0.01(-6.37%) |
Jul 14, 2014 | 0.0910 | 0.0910 | 0.0840 | 0.0910 | 441,814 | +0.01(+7.06%) |
Jul 11, 2014 | 0.0891 | 0.0894 | 0.0815 | 0.0850 | 344,271 | -0.00(-1.16%) |
Jul 10, 2014 | 0.0815 | 0.0892 | 0.0810 | 0.0860 | 418,724 | +0.00(+5.91%) |
Jul 09, 2014 | 0.0899 | 0.0920 | 0.0811 | 0.0812 | 1,316,206 | -0.01(-9.78%) |
Jul 08, 2014 | 0.1001 | 0.1048 | 0.0858 | 0.0900 | 1,199,677 | -0.01(-11.76%) |
Jul 07, 2014 | 0.1149 | 0.1149 | 0.0950 | 0.1020 | 512,421 | -0.01(-7.27%) |
Jul 03, 2014 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.01(-4.35%) | |
Jul 02, 2014 | 0.1070 | 0.1180 | 0.1000 | 0.1150 | 883,443 | +0.01(+7.48%) |