Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 0.0795 | 0.0795 | 0.0760 | 0.0770 | 2,598,100 | +0.00(+0.00%) |
Feb 27, 2013 | 0.0780 | 0.0790 | 0.0760 | 0.0770 | 3,298,545 | -0.00(-0.65%) |
Feb 26, 2013 | 0.0790 | 0.0800 | 0.0739 | 0.0775 | 2,758,899 | +0.01(+7.79%) |
Feb 22, 2013 | 0.0707 | 0.0795 | 0.0630 | 0.0719 | 8,924,515 | +0.00(+2.71%) |
Feb 21, 2013 | 0.0721 | 0.0740 | 0.0700 | 0.0700 | 6,275,185 | -0.00(-2.78%) |
Feb 20, 2013 | 0.0801 | 0.0829 | 0.0705 | 0.0720 | 9,561,354 | -0.01(-10.00%) |
Feb 19, 2013 | 0.0797 | 0.0850 | 0.0785 | 0.0800 | 5,842,199 | -0.00(-0.12%) |
Feb 15, 2013 | 0.0900 | 0.0900 | 0.0781 | 0.0801 | 10,036,898 | -0.01(-8.87%) |
Feb 14, 2013 | 0.0875 | 0.0910 | 0.0840 | 0.0879 | 9,135,479 | +0.00(+4.15%) |
Feb 13, 2013 | 0.0843 | 0.0949 | 0.0801 | 0.0844 | 22,241,476 | +0.00(+5.63%) |
Feb 12, 2013 | 0.0752 | 0.0799 | 0.0730 | 0.0799 | 8,447,834 | +0.01(+11.75%) |
Feb 11, 2013 | 0.0800 | 0.0845 | 0.0710 | 0.0715 | 10,581,318 | -0.01(-9.49%) |
Feb 08, 2013 | 0.0837 | 0.0879 | 0.0760 | 0.0790 | 8,726,084 | -0.00(-1.25%) |
Feb 07, 2013 | 0.0735 | 0.0840 | 0.0710 | 0.0800 | 12,054,140 | +0.01(+6.67%) |
Feb 06, 2013 | 0.0830 | 0.0840 | 0.0720 | 0.0750 | 14,333,860 | -0.02(-20.21%) |
Feb 04, 2013 | 0.0725 | 0.0990 | 0.0720 | 0.0940 | 49,848,176 | +0.02(+34.48%) |
Feb 01, 2013 | 0.0585 | 0.0749 | 0.0581 | 0.0699 | 34,690,928 | +0.01(+20.93%) |
Jan 31, 2013 | 0.0510 | 0.0585 | 0.0485 | 0.0578 | 23,809,580 | +0.01(+16.77%) |
Jan 30, 2013 | 0.0483 | 0.0510 | 0.0480 | 0.0495 | 3,527,642 | +0.00(+2.70%) |
Jan 29, 2013 | 0.0485 | 0.0500 | 0.0480 | 0.0482 | 2,633,405 | +0.00(+0.21%) |
Jan 28, 2013 | 0.0481 | 0.0500 | 0.0481 | 0.0481 | 2,177,575 | -0.00(-2.04%) |
Jan 25, 2013 | 0.0494 | 0.0500 | 0.0483 | 0.0491 | 2,537,940 | -0.00(-1.80%) |
Jan 24, 2013 | 0.0490 | 0.0505 | 0.0480 | 0.0500 | 2,768,602 | -0.00(-1.96%) |
Jan 23, 2013 | 0.0500 | 0.0520 | 0.0485 | 0.0510 | 4,159,669 | +0.00(+2.00%) |
Jan 22, 2013 | 0.0503 | 0.0515 | 0.0480 | 0.0500 | 4,130,186 | -0.00(-1.19%) |
Jan 18, 2013 | 0.0505 | 0.0540 | 0.0501 | 0.0506 | 1,996,122 | +0.00(+1.20%) |
Jan 17, 2013 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 2,973,505 | -0.00(-1.96%) |
Jan 16, 2013 | 0.0530 | 0.0530 | 0.0505 | 0.0510 | 1,985,586 | -0.00(-1.92%) |
Jan 15, 2013 | 0.0500 | 0.0525 | 0.0500 | 0.0520 | 2,374,591 | +0.00(+4.00%) |
Jan 14, 2013 | 0.0545 | 0.0545 | 0.0485 | 0.0500 | 10,961,038 | -0.00(-7.41%) |
Jan 12, 2013 | 0.0515 | 0.0544 | 0.0515 | 0.0540 | 1,856,744 | +0.00(+0.00%) |
Jan 11, 2013 | 0.0515 | 0.0544 | 0.0515 | 0.0540 | 1,856,744 | +0.00(+4.25%) |
Jan 10, 2013 | 0.0531 | 0.0532 | 0.0515 | 0.0518 | 1,471,410 | -0.00(-2.26%) |
Jan 09, 2013 | 0.0535 | 0.0550 | 0.0520 | 0.0530 | 1,935,157 | +0.00(+0.00%) |
Jan 08, 2013 | 0.0530 | 0.0550 | 0.0515 | 0.0530 | 2,830,644 | +0.00(+1.73%) |
Jan 07, 2013 | 0.0531 | 0.0555 | 0.0510 | 0.0521 | 2,472,810 | -0.00(-1.88%) |
Jan 04, 2013 | 0.0540 | 0.0580 | 0.0520 | 0.0531 | 1,801,400 | -0.00(-1.67%) |
Jan 03, 2013 | 0.0570 | 0.0589 | 0.0520 | 0.0540 | 5,613,484 | -0.00(-4.42%) |
Jan 02, 2013 | 0.0570 | 0.0590 | 0.0500 | 0.0565 | 4,259,710 | +0.01(+13.00%) |
Dec 31, 2012 | 0.0504 | 0.0510 | 0.0480 | 0.0500 | 3,078,568 | -0.00(-1.96%) |
Dec 28, 2012 | 0.0495 | 0.0520 | 0.0495 | 0.0510 | 1,925,700 | +0.00(+0.00%) |
Dec 27, 2012 | 0.0501 | 0.0510 | 0.0492 | 0.0510 | 6,986,106 | -0.00(-1.92%) |
Dec 26, 2012 | 0.0510 | 0.0535 | 0.0510 | 0.0520 | 1,468,058 | -0.00(-0.19%) |
Dec 24, 2012 | 0.0525 | 0.0535 | 0.0510 | 0.0521 | 1,146,203 | +0.00(+0.00%) |
Dec 21, 2012 | 0.0540 | 0.0545 | 0.0511 | 0.0521 | 1,700,908 | -0.00(-4.40%) |
Dec 20, 2012 | 0.0550 | 0.0569 | 0.0540 | 0.0545 | 1,960,060 | -0.00(-2.68%) |
Dec 19, 2012 | 0.0560 | 0.0580 | 0.0540 | 0.0560 | 2,099,580 | -0.00(-2.61%) |
Dec 18, 2012 | 0.0583 | 0.0596 | 0.0531 | 0.0575 | 3,431,722 | -0.00(-1.37%) |
Dec 17, 2012 | 0.0581 | 0.0610 | 0.0581 | 0.0583 | 2,215,546 | -0.00(-3.64%) |
Dec 14, 2012 | 0.0605 | 0.0610 | 0.0510 | 0.0605 | 8,584,183 | -0.00(-2.42%) |
Dec 13, 2012 | 0.0624 | 0.0645 | 0.0620 | 0.0620 | 2,063,483 | -0.00(-0.80%) |
Dec 12, 2012 | 0.0630 | 0.0650 | 0.0615 | 0.0625 | 3,093,089 | -0.00(-0.79%) |
Dec 11, 2012 | 0.0620 | 0.0640 | 0.0620 | 0.0630 | 1,847,108 | +0.00(+1.61%) |
Dec 10, 2012 | 0.0641 | 0.0657 | 0.0620 | 0.0620 | 2,773,477 | -0.00(-3.28%) |
Dec 07, 2012 | 0.0650 | 0.0684 | 0.0620 | 0.0641 | 5,624,331 | -0.00(-1.23%) |
Dec 06, 2012 | 0.0625 | 0.0670 | 0.0610 | 0.0649 | 5,958,865 | +0.00(+7.99%) |
Dec 05, 2012 | 0.0573 | 0.0620 | 0.0562 | 0.0601 | 4,731,011 | +0.00(+6.37%) |
Dec 04, 2012 | 0.0536 | 0.0573 | 0.0525 | 0.0565 | 2,328,565 | +0.00(+1.80%) |
Nov 30, 2012 | 0.0600 | 0.0614 | 0.0552 | 0.0555 | 3,968,923 | -0.00(-7.50%) |
Nov 29, 2012 | 0.0519 | 0.0600 | 0.0510 | 0.0600 | 10,238,496 | +0.01(+13.42%) |
Nov 28, 2012 | 0.0523 | 0.0530 | 0.0486 | 0.0529 | 3,314,137 | +0.00(+0.00%) |
Nov 27, 2012 | 0.0580 | 0.0585 | 0.0481 | 0.0529 | 17,335,230 | -0.00(-6.37%) |
Nov 26, 2012 | 0.0670 | 0.0710 | 0.0510 | 0.0565 | 18,848,544 | -0.01(-16.91%) |
Nov 24, 2012 | 0.0713 | 0.0730 | 0.0660 | 0.0680 | 3,816,569 | +0.00(+0.00%) |
Nov 23, 2012 | 0.0713 | 0.0730 | 0.0660 | 0.0680 | 3,816,569 | -0.00(-4.63%) |
Nov 21, 2012 | 0.0770 | 0.0780 | 0.0705 | 0.0713 | 7,898,978 | -0.01(-7.40%) |
Nov 20, 2012 | 0.0869 | 0.0869 | 0.0742 | 0.0770 | 10,411,385 | -0.01(-13.39%) |
Nov 19, 2012 | 0.0900 | 0.0919 | 0.0730 | 0.0889 | 13,916,427 | +0.00(+1.02%) |
Nov 16, 2012 | 0.0900 | 0.0950 | 0.0865 | 0.0880 | 12,921,989 | +0.00(+2.33%) |
Nov 15, 2012 | 0.0824 | 0.0864 | 0.0800 | 0.0860 | 14,215,133 | +0.01(+8.59%) |
Nov 14, 2012 | 0.0748 | 0.0810 | 0.0725 | 0.0792 | 12,264,195 | +0.01(+12.18%) |
Nov 13, 2012 | 0.0601 | 0.0820 | 0.0601 | 0.0706 | 19,502,686 | +0.01(+12.06%) |
Nov 12, 2012 | 0.0910 | 0.0980 | 0.0620 | 0.0630 | 34,002,220 | -0.03(-29.61%) |
Nov 09, 2012 | 0.0700 | 0.0999 | 0.0700 | 0.0895 | 51,028,908 | +0.02(+29.71%) |
Nov 08, 2012 | 0.0539 | 0.0730 | 0.0539 | 0.0690 | 35,047,512 | +0.02(+28.01%) |
Nov 07, 2012 | 0.0490 | 0.0550 | 0.0481 | 0.0539 | 17,755,812 | +0.01(+14.68%) |
Nov 06, 2012 | 0.0456 | 0.0480 | 0.0452 | 0.0470 | 3,582,487 | +0.00(+3.98%) |
Nov 05, 2012 | 0.0450 | 0.0498 | 0.0450 | 0.0452 | 4,678,933 | +0.00(+0.44%) |
Nov 02, 2012 | 0.0500 | 0.0520 | 0.0450 | 0.0450 | 4,906,380 | -0.01(-11.76%) |
Nov 01, 2012 | 0.0516 | 0.0549 | 0.0455 | 0.0510 | 5,781,899 | -0.00(-1.16%) |
Oct 31, 2012 | 0.0510 | 0.0548 | 0.0491 | 0.0516 | 7,025,859 | +0.00(+2.58%) |
Oct 26, 2012 | 0.0503 | 0.0503 | 0.0503 | 0 | +0.00(+5.89%) | |
Oct 25, 2012 | 0.0447 | 0.0504 | 0.0430 | 0.0475 | 11,093,042 | +0.00(+6.26%) |
Oct 24, 2012 | 0.0449 | 0.0457 | 0.0435 | 0.0447 | 2,891,070 | -0.00(-0.67%) |
Oct 23, 2012 | 0.0456 | 0.0459 | 0.0434 | 0.0450 | 2,100,205 | +0.00(+3.21%) |
Oct 19, 2012 | 0.0426 | 0.0460 | 0.0426 | 0.0436 | 1,944,493 | +0.00(+1.40%) |
Oct 18, 2012 | 0.0435 | 0.0467 | 0.0401 | 0.0430 | 10,498,499 | +0.00(+0.00%) |
Oct 17, 2012 | 0.0494 | 0.0509 | 0.0410 | 0.0430 | 11,507,761 | -0.01(-13.83%) |
Oct 16, 2012 | 0.0503 | 0.0572 | 0.0450 | 0.0499 | 17,593,308 | -0.00(-1.38%) |
Oct 15, 2012 | 0.0489 | 0.0510 | 0.0450 | 0.0506 | 4,483,117 | +0.00(+6.53%) |
Oct 12, 2012 | 0.0490 | 0.0514 | 0.0470 | 0.0475 | 4,871,581 | -0.00(-1.66%) |
Oct 11, 2012 | 0.0480 | 0.0490 | 0.0466 | 0.0483 | 1,578,905 | +0.00(+3.65%) |
Oct 10, 2012 | 0.0450 | 0.0490 | 0.0443 | 0.0466 | 3,418,255 | +0.00(+3.56%) |
Oct 09, 2012 | 0.0459 | 0.0459 | 0.0444 | 0.0450 | 504,993 | +0.00(+1.35%) |
Oct 08, 2012 | 0.0450 | 0.0470 | 0.0440 | 0.0444 | 1,123,326 | +0.00(+0.68%) |
Oct 06, 2012 | 0.0445 | 0.0470 | 0.0425 | 0.0441 | 1,891,059 | +0.00(+0.00%) |
Oct 05, 2012 | 0.0445 | 0.0470 | 0.0425 | 0.0441 | 1,891,059 | -0.00(-0.90%) |
Oct 04, 2012 | 0.0416 | 0.0445 | 0.0416 | 0.0445 | 499,805 | +0.00(+3.73%) |
Oct 03, 2012 | 0.0445 | 0.0445 | 0.0411 | 0.0429 | 1,219,870 | +0.00(+3.62%) |
Oct 02, 2012 | 0.0410 | 0.0448 | 0.0410 | 0.0414 | 1,860,645 | -0.00(-1.43%) |
Oct 01, 2012 | 0.0470 | 0.0475 | 0.0411 | 0.0420 | 2,471,787 | -0.00(-7.69%) |
Sep 28, 2012 | 0.0444 | 0.0470 | 0.0430 | 0.0455 | 1,285,413 | +0.00(+4.60%) |
Sep 27, 2012 | 0.0485 | 0.0489 | 0.0430 | 0.0435 | 3,031,764 | -0.00(-9.38%) |
Sep 26, 2012 | 0.0465 | 0.0499 | 0.0431 | 0.0480 | 2,903,407 | +0.00(+3.23%) |
Sep 25, 2012 | 0.0440 | 0.0499 | 0.0401 | 0.0465 | 4,817,174 | +0.00(+4.97%) |
Sep 24, 2012 | 0.0500 | 0.0539 | 0.0442 | 0.0443 | 7,545,673 | -0.00(-6.74%) |
Sep 21, 2012 | 0.0540 | 0.0568 | 0.0431 | 0.0475 | 11,497,684 | -0.00(-8.65%) |
Sep 20, 2012 | 0.0370 | 0.0525 | 0.0370 | 0.0520 | 16,653,839 | +0.01(+37.93%) |
Sep 19, 2012 | 0.0370 | 0.0378 | 0.0360 | 0.0377 | 788,111 | +0.00(+2.17%) |
Sep 18, 2012 | 0.0362 | 0.0379 | 0.0362 | 0.0369 | 927,773 | -0.00(-0.27%) |
Sep 17, 2012 | 0.0399 | 0.0399 | 0.0350 | 0.0370 | 1,422,451 | -0.00(-5.13%) |
Sep 14, 2012 | 0.0410 | 0.0410 | 0.0380 | 0.0390 | 1,834,963 | -0.00(-2.50%) |
Sep 13, 2012 | 0.0400 | 0.0420 | 0.0389 | 0.0400 | 3,347,426 | +0.00(+4.44%) |
Sep 12, 2012 | 0.0390 | 0.0400 | 0.0377 | 0.0383 | 1,710,314 | -0.00(-1.79%) |
Sep 11, 2012 | 0.0395 | 0.0400 | 0.0380 | 0.0390 | 1,512,697 | -0.00(-1.02%) |
Sep 10, 2012 | 0.0385 | 0.0400 | 0.0382 | 0.0394 | 1,768,949 | +0.00(+2.34%) |
Sep 07, 2012 | 0.0427 | 0.0434 | 0.0370 | 0.0385 | 5,073,739 | -0.00(-11.29%) |
Sep 06, 2012 | 0.0490 | 0.0500 | 0.0415 | 0.0434 | 10,904,003 | -0.00(-9.77%) |
Sep 05, 2012 | 0.0340 | 0.0490 | 0.0330 | 0.0481 | 21,233,976 | +0.01(+41.47%) |
Sep 04, 2012 | 0.0340 | 0.0340 | 0.0315 | 0.0340 | 2,682,739 | +0.00(+1.49%) |
Aug 31, 2012 | 0.0330 | 0.0340 | 0.0325 | 0.0335 | 1,371,343 | -0.00(-1.47%) |
Aug 30, 2012 | 0.0336 | 0.0349 | 0.0330 | 0.0340 | 1,901,682 | +0.00(+0.00%) |
Aug 29, 2012 | 0.0340 | 0.0350 | 0.0336 | 0.0340 | 1,479,865 | -0.00(-1.45%) |
Aug 27, 2012 | 0.0390 | 0.0390 | 0.0305 | 0.0345 | 9,578,381 | -0.00(-11.54%) |
Aug 24, 2012 | 0.0390 | 0.0430 | 0.0375 | 0.0390 | 4,914,245 | -0.00(-2.50%) |
Aug 23, 2012 | 0.0440 | 0.0443 | 0.0381 | 0.0400 | 7,389,897 | -0.00(-9.09%) |
Aug 22, 2012 | 0.0440 | 0.0454 | 0.0440 | 0.0440 | 1,317,638 | -0.00(-3.30%) |
Aug 21, 2012 | 0.0445 | 0.0460 | 0.0440 | 0.0455 | 2,341,915 | +0.00(+1.56%) |
Aug 20, 2012 | 0.0461 | 0.0469 | 0.0442 | 0.0448 | 2,645,613 | -0.00(-4.68%) |
Aug 17, 2012 | 0.0470 | 0.0485 | 0.0460 | 0.0470 | 1,304,555 | +0.00(+0.43%) |
Aug 16, 2012 | 0.0459 | 0.0485 | 0.0459 | 0.0468 | 1,789,644 | -0.00(-0.43%) |
Aug 15, 2012 | 0.0470 | 0.0490 | 0.0460 | 0.0470 | 1,304,432 | +0.00(+0.86%) |
Aug 14, 2012 | 0.0490 | 0.0490 | 0.0464 | 0.0466 | 1,875,709 | -0.00(-4.90%) |
Aug 13, 2012 | 0.0495 | 0.0495 | 0.0462 | 0.0490 | 1,632,846 | -0.00(-1.80%) |
Aug 11, 2012 | 0.0494 | 0.0500 | 0.0460 | 0.0499 | 1,468,569 | +0.00(+0.00%) |
Aug 10, 2012 | 0.0494 | 0.0500 | 0.0460 | 0.0499 | 1,468,569 | +0.00(+5.27%) |
Aug 09, 2012 | 0.0491 | 0.0500 | 0.0474 | 0.0474 | 1,098,294 | -0.00(-1.66%) |
Aug 08, 2012 | 0.0499 | 0.0500 | 0.0480 | 0.0482 | 1,339,392 | +0.00(+0.42%) |
Aug 07, 2012 | 0.0499 | 0.0499 | 0.0470 | 0.0480 | 1,054,256 | -0.00(-0.41%) |
Aug 06, 2012 | 0.0480 | 0.0500 | 0.0470 | 0.0482 | 1,057,943 | -0.00(-0.62%) |
Aug 03, 2012 | 0.0476 | 0.0510 | 0.0476 | 0.0485 | 724,650 | -0.00(-1.02%) |
Aug 02, 2012 | 0.0510 | 0.0510 | 0.0470 | 0.0490 | 1,335,835 | -0.00(-1.21%) |
Aug 01, 2012 | 0.0532 | 0.0540 | 0.0495 | 0.0496 | 1,477,733 | -0.00(-6.42%) |
Jul 31, 2012 | 0.0470 | 0.0530 | 0.0460 | 0.0530 | 4,006,229 | +0.01(+13.25%) |
Jul 30, 2012 | 0.0510 | 0.0530 | 0.0450 | 0.0468 | 2,973,910 | -0.00(-5.07%) |
Jul 27, 2012 | 0.0496 | 0.0520 | 0.0491 | 0.0493 | 972,692 | -0.00(-5.19%) |
Jul 26, 2012 | 0.0503 | 0.0520 | 0.0490 | 0.0520 | 4,062,552 | +0.00(+3.79%) |
Jul 25, 2012 | 0.0510 | 0.0545 | 0.0501 | 0.0501 | 1,380,477 | -0.00(-6.36%) |
Jul 24, 2012 | 0.0548 | 0.0548 | 0.0510 | 0.0535 | 972,108 | -0.00(-1.83%) |