Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 0.1240 | 0.1274 | 0.1050 | 0.1200 | 452,163 | -0.00(-3.23%) |
May 29, 2014 | 0.1150 | 0.1288 | 0.1050 | 0.1240 | 847,040 | +0.00(+3.33%) |
May 28, 2014 | 0.1330 | 0.1350 | 0.1200 | 0.1200 | 418,359 | -0.01(-8.40%) |
May 27, 2014 | 0.1400 | 0.1450 | 0.1255 | 0.1310 | 711,845 | -0.01(-4.45%) |
May 23, 2014 | 0.1371 | 0.1371 | 0.1371 | 0 | -0.00(-3.45%) | |
May 22, 2014 | 0.1410 | 0.1420 | 0.1410 | 0.1420 | 36,439 | +0.00(+0.00%) |
May 21, 2014 | 0.1462 | 0.1510 | 0.1420 | 0.1420 | 397,815 | +0.00(+0.00%) |
May 20, 2014 | 0.1447 | 0.1475 | 0.1420 | 0.1420 | 171,268 | -0.00(-2.07%) |
May 19, 2014 | 0.1480 | 0.1480 | 0.1410 | 0.1450 | 126,864 | +0.00(+1.47%) |
May 16, 2014 | 0.1499 | 0.1500 | 0.1425 | 0.1429 | 309,180 | -0.00(-2.12%) |
May 15, 2014 | 0.1500 | 0.1600 | 0.1460 | 0.1460 | 206,237 | -0.00(-2.67%) |
May 14, 2014 | 0.1550 | 0.1550 | 0.1475 | 0.1500 | 287,158 | +0.00(+0.00%) |
May 13, 2014 | 0.1650 | 0.1650 | 0.1490 | 0.1500 | 272,773 | -0.02(-9.64%) |
May 12, 2014 | 0.1650 | 0.1690 | 0.1649 | 0.1660 | 232,027 | +0.00(+0.61%) |
May 09, 2014 | 0.1652 | 0.1700 | 0.1609 | 0.1650 | 175,261 | -0.01(-2.94%) |
May 08, 2014 | 0.1578 | 0.1700 | 0.1560 | 0.1700 | 485,220 | +0.01(+8.83%) |
May 07, 2014 | 0.1542 | 0.1590 | 0.1500 | 0.1562 | 571,975 | +0.00(+0.77%) |
May 06, 2014 | 0.1580 | 0.1590 | 0.1480 | 0.1550 | 493,718 | +0.01(+6.90%) |
May 05, 2014 | 0.1510 | 0.1535 | 0.1415 | 0.1450 | 1,751,661 | -0.01(-6.45%) |
May 02, 2014 | 0.1400 | 0.1600 | 0.1305 | 0.1550 | 1,198,099 | +0.01(+7.64%) |
May 01, 2014 | 0.1450 | 0.1450 | 0.1325 | 0.1440 | 275,289 | -0.00(-0.69%) |
Apr 30, 2014 | 0.1365 | 0.1450 | 0.1355 | 0.1450 | 339,848 | +0.00(+1.75%) |
Apr 29, 2014 | 0.1412 | 0.1550 | 0.1390 | 0.1425 | 880,445 | +0.00(+0.92%) |
Apr 28, 2014 | 0.1510 | 0.1555 | 0.1375 | 0.1412 | 539,874 | -0.00(-0.84%) |
Apr 25, 2014 | 0.1539 | 0.1579 | 0.1400 | 0.1424 | 582,441 | -0.02(-9.82%) |
Apr 24, 2014 | 0.1570 | 0.1579 | 0.1460 | 0.1579 | 1,087,285 | +0.00(+3.20%) |
Apr 23, 2014 | 0.1580 | 0.1620 | 0.1155 | 0.1530 | 1,005,326 | -0.01(-4.38%) |
Apr 22, 2014 | 0.1700 | 0.1750 | 0.1550 | 0.1600 | 712,919 | -0.01(-8.57%) |
Apr 21, 2014 | 0.1765 | 0.1790 | 0.1651 | 0.1750 | 493,011 | +0.00(+0.00%) |
Apr 17, 2014 | 0.1750 | 0.1750 | 0.1750 | 0 | -0.00(-2.23%) | |
Apr 16, 2014 | 0.1800 | 0.1800 | 0.1720 | 0.1790 | 533,525 | -0.00(-0.56%) |
Apr 15, 2014 | 0.1800 | 0.1800 | 0.1760 | 0.1800 | 517,576 | +0.00(+1.69%) |
Apr 14, 2014 | 0.1835 | 0.1835 | 0.1720 | 0.1770 | 583,592 | -0.01(-2.75%) |
Apr 11, 2014 | 0.1820 | 0.1820 | 0.1710 | 0.1820 | 0 | +0.00(+0.00%) |
Apr 10, 2014 | 0.1810 | 0.1850 | 0.1730 | 0.1820 | 744,137 | +0.01(+3.41%) |
Apr 09, 2014 | 0.1960 | 0.1980 | 0.1710 | 0.1760 | 1,739,166 | -0.02(-11.11%) |
Apr 08, 2014 | 0.1885 | 0.1990 | 0.1800 | 0.1980 | 1,282,439 | +0.01(+4.76%) |
Apr 07, 2014 | 0.1910 | 0.1920 | 0.1800 | 0.1890 | 951,520 | +0.01(+5.00%) |
Apr 04, 2014 | 0.1870 | 0.1870 | 0.1710 | 0.1800 | 0 | -0.01(-3.74%) |
Apr 03, 2014 | 0.1899 | 0.1899 | 0.1720 | 0.1870 | 810,641 | -0.00(-1.53%) |
Apr 02, 2014 | 0.1800 | 0.1899 | 0.1700 | 0.1899 | 869,881 | +0.00(+2.65%) |
Apr 01, 2014 | 0.1900 | 0.1900 | 0.1650 | 0.1850 | 1,163,435 | -0.01(-4.59%) |
Mar 31, 2014 | 0.1955 | 0.1979 | 0.1850 | 0.1939 | 2,100,281 | +0.00(+1.04%) |
Mar 28, 2014 | 0.1700 | 0.1979 | 0.1700 | 0.1919 | 0 | +0.02(+9.66%) |
Mar 27, 2014 | 0.1800 | 0.1800 | 0.1500 | 0.1750 | 902,086 | -0.00(-0.57%) |
Mar 26, 2014 | 0.1780 | 0.2000 | 0.1730 | 0.1760 | 1,402,905 | -0.00(-1.12%) |
Mar 25, 2014 | 0.1915 | 0.1920 | 0.1750 | 0.1780 | 1,002,224 | -0.01(-5.82%) |
Mar 24, 2014 | 0.2100 | 0.2100 | 0.1853 | 0.1890 | 697,459 | -0.01(-5.50%) |
Mar 21, 2014 | 0.2100 | 0.2100 | 0.1951 | 0.2000 | 271,887 | -0.01(-4.63%) |
Mar 20, 2014 | 0.1950 | 0.2183 | 0.1950 | 0.2097 | 174,970 | +0.01(+4.22%) |
Mar 19, 2014 | 0.2124 | 0.2149 | 0.1950 | 0.2012 | 475,751 | -0.01(-6.33%) |
Mar 18, 2014 | 0.2300 | 0.2330 | 0.2001 | 0.2148 | 1,319,901 | -0.02(-7.77%) |
Mar 17, 2014 | 0.1800 | 0.2390 | 0.1701 | 0.2329 | 3,725,104 | +0.05(+25.22%) |
Mar 14, 2014 | 0.1790 | 0.1899 | 0.1740 | 0.1860 | 0 | +0.01(+6.90%) |
Mar 13, 2014 | 0.1860 | 0.1900 | 0.1550 | 0.1740 | 1,286,312 | -0.01(-6.95%) |
Mar 12, 2014 | 0.1990 | 0.2010 | 0.1850 | 0.1870 | 1,414,487 | -0.01(-5.56%) |
Mar 11, 2014 | 0.2051 | 0.2076 | 0.1855 | 0.1980 | 1,386,513 | +0.00(+0.51%) |
Mar 10, 2014 | 0.2105 | 0.2105 | 0.1910 | 0.1970 | 1,879,434 | -0.01(-6.10%) |
Mar 07, 2014 | 0.2087 | 0.2108 | 0.2031 | 0.2098 | 0 | +0.00(+0.87%) |
Mar 06, 2014 | 0.2100 | 0.2150 | 0.2000 | 0.2080 | 421,956 | +0.00(+2.46%) |
Mar 05, 2014 | 0.2050 | 0.2169 | 0.1991 | 0.2030 | 2,693,270 | -0.01(-4.29%) |
Mar 04, 2014 | 0.2150 | 0.2250 | 0.2080 | 0.2121 | 489,733 | -0.00(-1.35%) |