Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 0.0520 | 0.0600 | 0.0520 | 0.0520 | 15,862 | +0.00(+0.00%) |
May 29, 2014 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 11,700 | -0.01(-11.86%) |
May 28, 2014 | 0.0510 | 0.0590 | 0.0510 | 0.0590 | 17,150 | +0.01(+15.46%) |
May 27, 2014 | 0.0510 | 0.0511 | 0.0510 | 0.0511 | 33,350 | +0.00(+0.20%) |
May 23, 2014 | 0.0510 | 0.0510 | 0.0510 | 0 | +0.00(+0.00%) | |
May 22, 2014 | 0.0525 | 0.0540 | 0.0500 | 0.0510 | 55,650 | -0.00(-5.56%) |
May 21, 2014 | 0.0495 | 0.0560 | 0.0495 | 0.0540 | 124,770 | +0.01(+11.34%) |
May 20, 2014 | 0.0535 | 0.0535 | 0.0480 | 0.0485 | 234,310 | -0.00(-9.35%) |
May 19, 2014 | 0.0560 | 0.0570 | 0.0535 | 0.0535 | 68,210 | -0.00(-6.14%) |
May 16, 2014 | 0.0560 | 0.0570 | 0.0560 | 0.0570 | 15,500 | +0.00(+7.55%) |
May 15, 2014 | 0.0560 | 0.0560 | 0.0520 | 0.0530 | 44,000 | -0.00(-5.36%) |
May 14, 2014 | 0.0515 | 0.0560 | 0.0515 | 0.0560 | 17,588 | +0.00(+1.82%) |
May 13, 2014 | 0.0580 | 0.0580 | 0.0501 | 0.0550 | 38,900 | -0.00(-5.17%) |
May 12, 2014 | 0.0550 | 0.0580 | 0.0550 | 0.0580 | 89,757 | +0.00(+5.45%) |
May 09, 2014 | 0.0625 | 0.0630 | 0.0490 | 0.0550 | 335,063 | -0.01(-11.29%) |
May 08, 2014 | 0.0700 | 0.0700 | 0.0581 | 0.0620 | 61,673 | -0.01(-11.43%) |
May 07, 2014 | 0.0590 | 0.0700 | 0.0581 | 0.0700 | 16,360 | +0.01(+20.69%) |
May 06, 2014 | 0.0590 | 0.0590 | 0.0580 | 0.0580 | 2,100 | -0.00(-1.02%) |
May 05, 2014 | 0.0580 | 0.0590 | 0.0570 | 0.0586 | 45,200 | +0.00(+8.52%) |
May 02, 2014 | 0.0540 | 0.0544 | 0.0540 | 0.0540 | 63,000 | -0.00(-0.18%) |
May 01, 2014 | 0.0540 | 0.0541 | 0.0540 | 0.0541 | 5,200 | +0.00(+3.05%) |
Apr 30, 2014 | 0.0560 | 0.0580 | 0.0521 | 0.0525 | 47,890 | -0.00(-6.25%) |
Apr 29, 2014 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 19,700 | +0.01(+9.80%) |
Apr 28, 2014 | 0.0540 | 0.0580 | 0.0510 | 0.0510 | 35,790 | -0.01(-8.93%) |
Apr 25, 2014 | 0.0570 | 0.0690 | 0.0560 | 0.0560 | 166,624 | +0.00(+1.82%) |
Apr 24, 2014 | 0.0535 | 0.0560 | 0.0535 | 0.0550 | 73,705 | +0.00(+3.77%) |
Apr 23, 2014 | 0.0520 | 0.0560 | 0.0520 | 0.0530 | 44,097 | +0.00(+1.92%) |
Apr 22, 2014 | 0.0550 | 0.0570 | 0.0510 | 0.0520 | 45,170 | -0.00(-5.45%) |
Apr 21, 2014 | 0.0550 | 0.0589 | 0.0550 | 0.0550 | 32,565 | -0.00(-6.62%) |
Apr 17, 2014 | 0.0589 | 0.0589 | 0.0589 | 0 | +0.00(+1.55%) | |
Apr 16, 2014 | 0.0580 | 0.0580 | 0.0550 | 0.0580 | 39,974 | +0.00(+3.57%) |
Apr 15, 2014 | 0.0610 | 0.0650 | 0.0510 | 0.0560 | 543,339 | -0.01(-10.40%) |
Apr 14, 2014 | 0.0700 | 0.0700 | 0.0610 | 0.0625 | 83,602 | -0.01(-15.54%) |
Apr 11, 2014 | 0.0749 | 0.0749 | 0.0700 | 0.0740 | 0 | +0.01(+13.85%) |
Apr 10, 2014 | 0.0750 | 0.0780 | 0.0650 | 0.0650 | 167,010 | -0.01(-15.58%) |
Apr 09, 2014 | 0.0770 | 0.0850 | 0.0660 | 0.0770 | 232,471 | -0.00(-2.53%) |
Apr 08, 2014 | 0.0840 | 0.0840 | 0.0770 | 0.0790 | 116,946 | -0.01(-6.95%) |
Apr 07, 2014 | 0.0800 | 0.0849 | 0.0771 | 0.0849 | 28,202 | +0.00(+6.13%) |
Apr 04, 2014 | 0.0790 | 0.0850 | 0.0790 | 0.0800 | 0 | +0.01(+11.11%) |
Apr 03, 2014 | 0.0780 | 0.0800 | 0.0709 | 0.0720 | 132,875 | -0.01(-6.49%) |
Apr 02, 2014 | 0.0750 | 0.0800 | 0.0720 | 0.0770 | 67,818 | +0.00(+2.67%) |
Apr 01, 2014 | 0.0825 | 0.0825 | 0.0720 | 0.0750 | 67,775 | -0.01(-9.09%) |
Mar 31, 2014 | 0.0620 | 0.0860 | 0.0595 | 0.0825 | 586,174 | +0.02(+34.15%) |
Mar 28, 2014 | 0.0581 | 0.0650 | 0.0581 | 0.0615 | 0 | +0.00(+5.85%) |
Mar 27, 2014 | 0.0600 | 0.0630 | 0.0580 | 0.0581 | 71,943 | -0.00(-6.29%) |
Mar 26, 2014 | 0.0665 | 0.0665 | 0.0620 | 0.0620 | 140,819 | -0.00(-6.77%) |
Mar 25, 2014 | 0.0679 | 0.0790 | 0.0620 | 0.0665 | 128,205 | +0.00(+3.91%) |
Mar 24, 2014 | 0.0640 | 0.0680 | 0.0551 | 0.0640 | 91,900 | -0.00(-1.54%) |
Mar 21, 2014 | 0.0799 | 0.0799 | 0.0650 | 0.0650 | 217,200 | -0.01(-15.58%) |
Mar 20, 2014 | 0.0760 | 0.0800 | 0.0650 | 0.0770 | 305,250 | +0.00(+5.48%) |
Mar 19, 2014 | 0.0557 | 0.0750 | 0.0551 | 0.0730 | 240,584 | +0.01(+14.06%) |
Mar 18, 2014 | 0.0650 | 0.0650 | 0.0530 | 0.0640 | 127,378 | -0.00(-1.54%) |
Mar 17, 2014 | 0.0579 | 0.0700 | 0.0520 | 0.0650 | 590,709 | +0.01(+27.45%) |
Mar 14, 2014 | 0.0550 | 0.0580 | 0.0510 | 0.0510 | 0 | -0.01(-8.93%) |
Mar 13, 2014 | 0.0700 | 0.0700 | 0.0520 | 0.0560 | 533,114 | -0.01(-20.00%) |
Mar 12, 2014 | 0.0750 | 0.0800 | 0.0610 | 0.0700 | 735,616 | -0.01(-12.50%) |
Mar 11, 2014 | 0.0930 | 0.0930 | 0.0750 | 0.0800 | 614,668 | -0.00(-1.23%) |
Mar 10, 2014 | 0.0950 | 0.0970 | 0.0800 | 0.0810 | 1,117,310 | -0.01(-10.99%) |
Mar 07, 2014 | 0.0790 | 0.0970 | 0.0710 | 0.0910 | 0 | +0.02(+29.26%) |
Mar 06, 2014 | 0.0900 | 0.0900 | 0.0700 | 0.0704 | 652,675 | -0.01(-13.09%) |
Mar 05, 2014 | 0.0979 | 0.1150 | 0.0700 | 0.0810 | 1,725,775 | -0.02(-17.26%) |
Mar 04, 2014 | 0.1300 | 0.1830 | 0.0810 | 0.0979 | 8,874,527 | -0.03(-21.68%) |