Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 0.2600 | 0.2950 | 0.2600 | 0.2900 | 200,300 | +0.03(+11.54%) |
Apr 29, 2014 | 0.2900 | 0.3000 | 0.2500 | 0.2600 | 315,207 | -0.03(-11.86%) |
Apr 28, 2014 | 0.3250 | 0.3250 | 0.2950 | 0.2950 | 53,640 | -0.02(-4.84%) |
Apr 25, 2014 | 0.3350 | 0.3350 | 0.3100 | 0.3100 | 54,500 | -0.03(-7.46%) |
Apr 24, 2014 | 0.3700 | 0.3800 | 0.3350 | 0.3350 | 68,000 | +0.00(+0.00%) |
Apr 23, 2014 | 0.3550 | 0.3700 | 0.3350 | 0.3350 | 18,600 | -0.04(-10.67%) |
Apr 22, 2014 | 0.3600 | 0.3900 | 0.3500 | 0.3750 | 53,350 | +0.02(+4.17%) |
Apr 21, 2014 | 0.4300 | 0.4500 | 0.3500 | 0.3600 | 113,960 | -0.06(-14.29%) |
Apr 17, 2014 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.05(+15.07%) | |
Apr 16, 2014 | 0.3250 | 0.3650 | 0.3200 | 0.3650 | 109,000 | +0.07(+21.67%) |
Apr 15, 2014 | 0.3300 | 0.3300 | 0.2600 | 0.3000 | 489,020 | -0.05(-14.29%) |
Apr 14, 2014 | 0.3950 | 0.3950 | 0.3400 | 0.3500 | 141,400 | +0.01(+2.94%) |
Apr 11, 2014 | 0.4000 | 0.4000 | 0.3400 | 0.3400 | 207,528 | -0.07(-17.07%) |
Apr 10, 2014 | 0.5100 | 0.5100 | 0.3950 | 0.4100 | 294,928 | -0.06(-12.77%) |
Apr 09, 2014 | 0.5000 | 0.5000 | 0.4400 | 0.4700 | 120,600 | -0.03(-6.00%) |
Apr 08, 2014 | 0.4950 | 0.5100 | 0.4800 | 0.5000 | 294,500 | +0.01(+1.01%) |
Apr 07, 2014 | 0.5600 | 0.5600 | 0.4500 | 0.4950 | 227,000 | -0.07(-13.16%) |
Apr 04, 2014 | 0.6000 | 0.6100 | 0.5500 | 0.5700 | 111,600 | -0.03(-5.00%) |
Apr 03, 2014 | 0.6200 | 0.6600 | 0.5700 | 0.6000 | 190,800 | -0.10(-14.29%) |
Apr 02, 2014 | 0.7800 | 0.7800 | 0.6700 | 0.7000 | 89,150 | -0.08(-10.26%) |
Apr 01, 2014 | 0.8900 | 0.8900 | 0.7100 | 0.7800 | 546,135 | -0.08(-9.30%) |
Mar 31, 2014 | 0.6900 | 0.8800 | 0.6900 | 0.8600 | 625,302 | +0.18(+26.47%) |
Mar 28, 2014 | 0.4350 | 0.6900 | 0.4350 | 0.6800 | 706,870 | +0.28(+70.00%) |
Mar 27, 2014 | 0.7100 | 0.7100 | 0.4000 | 0.4000 | 742,465 | -0.30(-42.86%) |
Mar 26, 2014 | 0.7000 | 0.7700 | 0.6800 | 0.7000 | 175,294 | +0.00(+0.00%) |
Mar 25, 2014 | 0.8000 | 0.8000 | 0.6200 | 0.7000 | 200,175 | -0.05(-6.67%) |
Mar 24, 2014 | 0.9100 | 0.9100 | 0.6700 | 0.7500 | 143,150 | -0.16(-17.58%) |
Mar 21, 2014 | 0.9500 | 1.020 | 0.8700 | 0.9100 | 311,675 | -0.02(-2.15%) |
Mar 20, 2014 | 0.9800 | 0.9900 | 0.8800 | 0.9300 | 193,045 | -0.07(-7.00%) |
Mar 19, 2014 | 1.050 | 1.200 | 0.8300 | 1.000 | 959,262 | +0.01(+1.01%) |
Mar 18, 2014 | 0.8000 | 1.040 | 0.8000 | 0.9900 | 1,351,790 | +0.20(+25.32%) |
Mar 17, 2014 | 0.5500 | 0.8100 | 0.5500 | 0.7900 | 826,125 | +0.23(+41.07%) |
Mar 14, 2014 | 0.5600 | 0.5800 | 0.5300 | 0.5600 | 125,684 | -0.01(-1.75%) |
Mar 13, 2014 | 0.6500 | 0.6600 | 0.5000 | 0.5700 | 251,700 | -0.08(-12.31%) |
Mar 12, 2014 | 0.6500 | 0.6700 | 0.6000 | 0.6500 | 163,500 | +0.00(+0.00%) |
Mar 11, 2014 | 0.6700 | 0.7000 | 0.6200 | 0.6500 | 381,500 | -0.03(-4.41%) |
Mar 10, 2014 | 0.5700 | 0.6800 | 0.5000 | 0.6800 | 363,000 | +0.11(+19.30%) |
Mar 07, 2014 | 0.5000 | 0.6400 | 0.5000 | 0.5700 | 756,200 | +0.03(+5.56%) |
Mar 06, 2014 | 0.4300 | 0.5400 | 0.4300 | 0.5400 | 717,018 | +0.11(+25.58%) |
Mar 05, 2014 | 0.4000 | 0.4450 | 0.3900 | 0.4300 | 508,150 | +0.08(+21.13%) |
Mar 04, 2014 | 0.3300 | 0.4000 | 0.3100 | 0.3550 | 251,500 | +0.05(+18.33%) |
Mar 03, 2014 | 0.3200 | 0.3500 | 0.3000 | 0.3000 | 267,300 | -0.04(-11.76%) |
Feb 28, 2014 | 0.2500 | 0.3500 | 0.2500 | 0.3400 | 676,300 | +0.11(+44.68%) |
Feb 27, 2014 | 0.2400 | 0.2550 | 0.2300 | 0.2350 | 436,300 | +0.00(+2.17%) |
Feb 26, 2014 | 0.2400 | 0.2450 | 0.2300 | 0.2300 | 120,500 | +0.01(+4.55%) |
Feb 25, 2014 | 0.2300 | 0.2400 | 0.2050 | 0.2200 | 143,050 | -0.02(-8.33%) |
Feb 24, 2014 | 0.2350 | 0.2500 | 0.2000 | 0.2400 | 599,500 | +0.00(+0.00%) |
Feb 21, 2014 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | 68,000 | -0.05(-17.24%) |
Feb 20, 2014 | 0.2850 | 0.3000 | 0.2450 | 0.2900 | 286,000 | -0.02(-6.45%) |
Feb 19, 2014 | 0.3050 | 0.3250 | 0.3000 | 0.3100 | 338,600 | -0.04(-11.43%) |
Feb 18, 2014 | 0.3750 | 0.3750 | 0.3400 | 0.3500 | 143,188 | -0.03(-6.67%) |
Feb 14, 2014 | 0.3750 | 0.3750 | 0.3750 | 0 | -0.01(-1.32%) | |
Feb 13, 2014 | 0.3700 | 0.4000 | 0.3550 | 0.3800 | 62,500 | +0.03(+8.57%) |
Feb 12, 2014 | 0.4000 | 0.4000 | 0.3450 | 0.3500 | 106,225 | -0.05(-12.50%) |
Feb 11, 2014 | 0.4800 | 0.4800 | 0.3900 | 0.4000 | 228,612 | -0.07(-15.79%) |
Feb 10, 2014 | 0.4350 | 0.4900 | 0.4350 | 0.4750 | 431,500 | +0.03(+7.95%) |
Feb 07, 2014 | 0.3750 | 0.4400 | 0.3750 | 0.4400 | 709,000 | +0.08(+20.55%) |
Feb 06, 2014 | 0.3300 | 0.3650 | 0.3300 | 0.3650 | 168,000 | +0.04(+12.31%) |
Feb 05, 2014 | 0.3450 | 0.3500 | 0.3050 | 0.3250 | 146,000 | +0.01(+3.17%) |
Feb 04, 2014 | 0.3600 | 0.3700 | 0.3000 | 0.3150 | 117,000 | -0.04(-12.50%) |
Feb 03, 2014 | 0.3400 | 0.3650 | 0.3300 | 0.3600 | 236,000 | +0.02(+5.88%) |
Jan 31, 2014 | 0.3000 | 0.4000 | 0.3000 | 0.3400 | 680,500 | +0.06(+21.43%) |
Jan 30, 2014 | 0.2450 | 0.3200 | 0.2450 | 0.2800 | 433,500 | +0.04(+16.67%) |
Jan 29, 2014 | 0.2550 | 0.2550 | 0.2400 | 0.2400 | 382,500 | -0.02(-5.88%) |
Jan 28, 2014 | 0.2500 | 0.2550 | 0.2200 | 0.2550 | 425,000 | +0.01(+2.00%) |
Jan 27, 2014 | 0.1750 | 0.2700 | 0.1750 | 0.2500 | 775,200 | +0.07(+38.89%) |
Jan 24, 2014 | 0.1650 | 0.1800 | 0.1600 | 0.1800 | 217,000 | +0.01(+5.88%) |
Jan 23, 2014 | 0.1650 | 0.1700 | 0.1650 | 0.1700 | 74,500 | +0.00(+0.00%) |
Jan 22, 2014 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 60,000 | +0.00(+0.00%) |
Jan 21, 2014 | 0.1500 | 0.1750 | 0.1500 | 0.1700 | 43,500 | +0.02(+13.33%) |
Jan 20, 2014 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 10,000 | -0.01(-6.25%) |
Jan 17, 2014 | 0.1650 | 0.1650 | 0.1500 | 0.1600 | 186,500 | -0.01(-8.57%) |
Jan 16, 2014 | 0.1800 | 0.1850 | 0.1500 | 0.1750 | 305,000 | -0.01(-5.41%) |
Jan 15, 2014 | 0.2050 | 0.2050 | 0.1850 | 0.1850 | 72,500 | -0.02(-9.76%) |
Jan 14, 2014 | 0.2000 | 0.2050 | 0.1600 | 0.2050 | 127,500 | +0.00(+2.50%) |
Jan 13, 2014 | 0.1600 | 0.2100 | 0.1600 | 0.2000 | 326,500 | +0.04(+25.00%) |
Jan 10, 2014 | 0.1250 | 0.1600 | 0.1200 | 0.1600 | 255,000 | +0.03(+23.08%) |
Jan 09, 2014 | 0.1600 | 0.1650 | 0.1150 | 0.1300 | 1,144,000 | -0.03(-18.75%) |
Jan 08, 2014 | 0.1000 | 0.1600 | 0.1000 | 0.1600 | 888,200 | +0.06(+60.00%) |
Jan 07, 2014 | 0.0750 | 0.1100 | 0.0750 | 0.1000 | 311,000 | +0.03(+42.86%) |
Jan 03, 2014 | 0.0700 | 0.0700 | 0.0700 | 700 | +0.00(+0.00%) | |
Jan 02, 2014 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 65,000 | +0.01(+16.67%) |
Dec 30, 2013 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.02(-25.00%) | |
Dec 18, 2013 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Dec 16, 2013 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+6.67%) | |
Dec 11, 2013 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.01(+25.00%) | |
Dec 09, 2013 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | |
Dec 06, 2013 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0 | +0.01(+8.33%) |
Dec 05, 2013 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+9.09%) |
Dec 04, 2013 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
Dec 03, 2013 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | |
Dec 02, 2013 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+30.00%) |
Nov 29, 2013 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) |
Nov 28, 2013 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 145,000 | +0.00(+0.00%) |
Nov 27, 2013 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 57,000 | +0.00(+0.00%) |
Nov 26, 2013 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 122,000 | +0.00(+0.00%) |
Nov 25, 2013 | 0.0750 | 0.0750 | 0.0550 | 0.0600 | 110,000 | -0.01(-20.00%) |
Nov 22, 2013 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 59,000 | +0.00(+0.00%) |
Nov 21, 2013 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 35,000 | +0.00(+0.00%) |
Nov 20, 2013 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 25,000 | +0.00(+0.00%) |
Nov 19, 2013 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 25,000 | +0.00(+0.00%) |
Nov 18, 2013 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 25,000 | +0.00(+0.00%) |
Nov 15, 2013 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 29,000 | +0.00(+0.00%) |
Nov 14, 2013 | 0.0650 | 0.0750 | 0.0650 | 0.0750 | 62,000 | +0.01(+25.00%) |
Nov 12, 2013 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 22,000 | +0.00(+0.00%) |
Nov 11, 2013 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 | +0.00(+0.00%) |
Nov 07, 2013 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+20.00%) | |
Nov 05, 2013 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Nov 04, 2013 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 285,000 | +0.01(+25.00%) |
Oct 31, 2013 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Oct 29, 2013 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
Oct 18, 2013 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.02(+133.33%) | |
Oct 16, 2013 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.01(-40.00%) | |
Oct 11, 2013 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.02(-44.44%) | |
Oct 02, 2013 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Aug 28, 2013 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.04(+233.33%) | |
Aug 26, 2013 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.01(-25.00%) | |
Aug 23, 2013 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 80,000 | +0.00(+0.00%) |
Aug 20, 2013 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-33.33%) | |
Aug 19, 2013 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,000 | +0.00(+20.00%) |
Aug 16, 2013 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 | +0.00(+0.00%) |
Aug 15, 2013 | 0.0350 | 0.0350 | 0.0250 | 0.0250 | 44,000 | +0.01(+25.00%) |
Jul 30, 2013 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+33.33%) | |
Jul 29, 2013 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 | +0.00(+50.00%) |
Jul 25, 2013 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-33.33%) | |
Jul 15, 2013 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.01(-25.00%) |
Jun 26, 2013 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+100.00%) | |
Jun 24, 2013 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) |
Jun 06, 2013 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) |
Jun 05, 2013 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,000 | +0.00(+0.00%) |
May 28, 2013 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.01(-50.00%) |