Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 0.0481 | 0.0500 | 0.0480 | 0.0497 | 2,967,396 | +0.00(+3.11%) |
Apr 29, 2013 | 0.0495 | 0.0500 | 0.0479 | 0.0482 | 2,485,787 | -0.00(-2.63%) |
Apr 26, 2013 | 0.0497 | 0.0500 | 0.0495 | 0.0495 | 2,440,638 | -0.00(-1.00%) |
Apr 25, 2013 | 0.0490 | 0.0527 | 0.0490 | 0.0500 | 5,069,916 | +0.00(+0.20%) |
Apr 24, 2013 | 0.0503 | 0.0517 | 0.0490 | 0.0499 | 4,969,316 | -0.00(-0.40%) |
Apr 23, 2013 | 0.0505 | 0.0520 | 0.0475 | 0.0501 | 8,604,837 | -0.00(-0.79%) |
Apr 22, 2013 | 0.0531 | 0.0539 | 0.0501 | 0.0505 | 6,345,071 | -0.00(-5.78%) |
Apr 19, 2013 | 0.0539 | 0.0540 | 0.0531 | 0.0536 | 1,063,807 | +0.00(+0.19%) |
Apr 18, 2013 | 0.0550 | 0.0550 | 0.0530 | 0.0535 | 1,214,505 | -0.00(-2.37%) |
Apr 17, 2013 | 0.0550 | 0.0565 | 0.0530 | 0.0548 | 1,791,544 | -0.00(-3.01%) |
Apr 16, 2013 | 0.0530 | 0.0568 | 0.0530 | 0.0565 | 950,055 | +0.00(+5.61%) |
Apr 15, 2013 | 0.0560 | 0.0580 | 0.0530 | 0.0535 | 3,185,217 | -0.00(-7.76%) |
Apr 12, 2013 | 0.0550 | 0.0599 | 0.0550 | 0.0580 | 2,383,427 | +0.00(+2.29%) |
Apr 11, 2013 | 0.0570 | 0.0615 | 0.0535 | 0.0567 | 5,986,134 | -0.01(-8.55%) |
Apr 10, 2013 | 0.0640 | 0.0666 | 0.0570 | 0.0620 | 4,280,120 | -0.00(-2.52%) |
Apr 09, 2013 | 0.0582 | 0.0670 | 0.0580 | 0.0636 | 3,988,316 | +0.00(+7.25%) |
Apr 08, 2013 | 0.0545 | 0.0630 | 0.0525 | 0.0593 | 7,377,629 | +0.00(+8.81%) |
Apr 05, 2013 | 0.0535 | 0.0550 | 0.0514 | 0.0545 | 2,250,705 | +0.00(+1.87%) |
Apr 04, 2013 | 0.0541 | 0.0556 | 0.0520 | 0.0535 | 2,042,190 | -0.00(-1.11%) |
Apr 03, 2013 | 0.0530 | 0.0559 | 0.0520 | 0.0541 | 2,105,623 | +0.00(+2.08%) |
Apr 02, 2013 | 0.0532 | 0.0550 | 0.0519 | 0.0530 | 1,712,513 | -0.00(-0.38%) |
Apr 01, 2013 | 0.0542 | 0.0550 | 0.0530 | 0.0532 | 1,683,247 | -0.00(-2.21%) |
Mar 28, 2013 | 0.0540 | 0.0550 | 0.0532 | 0.0544 | 1,221,534 | -0.00(-1.09%) |
Mar 27, 2013 | 0.0578 | 0.0585 | 0.0539 | 0.0550 | 2,657,395 | -0.00(-5.98%) |
Mar 26, 2013 | 0.0515 | 0.0600 | 0.0505 | 0.0585 | 7,025,420 | +0.01(+13.37%) |
Mar 25, 2013 | 0.0533 | 0.0535 | 0.0500 | 0.0516 | 6,086,177 | -0.00(-3.55%) |
Mar 22, 2013 | 0.0564 | 0.0570 | 0.0530 | 0.0535 | 4,612,728 | -0.00(-5.31%) |
Mar 21, 2013 | 0.0565 | 0.0587 | 0.0530 | 0.0565 | 8,733,890 | -0.00(-3.42%) |
Mar 20, 2013 | 0.0590 | 0.0599 | 0.0550 | 0.0585 | 9,207,713 | -0.00(-3.31%) |
Mar 19, 2013 | 0.0621 | 0.0625 | 0.0579 | 0.0605 | 4,118,248 | -0.00(-3.20%) |
Mar 18, 2013 | 0.0650 | 0.0678 | 0.0621 | 0.0625 | 3,313,019 | -0.00(-4.87%) |
Mar 15, 2013 | 0.0665 | 0.0680 | 0.0650 | 0.0657 | 1,617,486 | -0.00(-0.61%) |
Mar 14, 2013 | 0.0665 | 0.0680 | 0.0655 | 0.0661 | 1,073,604 | -0.00(-2.79%) |
Mar 13, 2013 | 0.0690 | 0.0715 | 0.0655 | 0.0680 | 3,796,814 | -0.00(-0.73%) |
Mar 12, 2013 | 0.0670 | 0.0700 | 0.0670 | 0.0685 | 1,916,633 | +0.00(+0.74%) |
Mar 11, 2013 | 0.0675 | 0.0718 | 0.0650 | 0.0680 | 3,456,508 | -0.00(-1.45%) |
Mar 08, 2013 | 0.0700 | 0.0730 | 0.0684 | 0.0690 | 1,551,800 | -0.00(-3.50%) |
Mar 07, 2013 | 0.0715 | 0.0730 | 0.0700 | 0.0715 | 1,219,972 | +0.00(+2.14%) |
Mar 06, 2013 | 0.0720 | 0.0735 | 0.0684 | 0.0700 | 3,787,882 | -0.00(-4.11%) |
Mar 05, 2013 | 0.0757 | 0.0760 | 0.0710 | 0.0730 | 3,047,913 | -0.00(-3.69%) |
Mar 04, 2013 | 0.0790 | 0.0791 | 0.0755 | 0.0758 | 1,980,777 | -0.00(-4.41%) |
Mar 01, 2013 | 0.0780 | 0.0795 | 0.0760 | 0.0793 | 3,240,803 | +0.00(+2.99%) |
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%) |