Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 0.0011 | 0.0014 | 0.0011 | 0.0013 | 822,737 | -0.00(-13.33%) |
Apr 29, 2013 | 0.0011 | 0.0015 | 0.0011 | 0.0015 | 88,000 | -0.00(-6.25%) |
Apr 26, 2013 | 0.0011 | 0.0016 | 0.0011 | 0.0016 | 941,068 | +0.00(+14.29%) |
Apr 25, 2013 | 0.0010 | 0.0014 | 0.0010 | 0.0014 | 154,300 | +0.00(+0.00%) |
Apr 24, 2013 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 1,697,500 | +0.00(+7.69%) |
Apr 22, 2013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+30.00%) |
Apr 19, 2013 | 0.0011 | 0.0012 | 0.0009 | 0.0010 | 13,993,100 | +0.00(+0.00%) |
Apr 18, 2013 | 0.0011 | 0.0012 | 0.0010 | 0.0010 | 6,518,000 | -0.00(-9.09%) |
Apr 17, 2013 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 999,675 | -0.00(-15.38%) |
Apr 16, 2013 | 0.0015 | 0.0015 | 0.0012 | 0.0013 | 727,428 | -0.00(-18.75%) |
Apr 15, 2013 | 0.0012 | 0.0017 | 0.0012 | 0.0016 | 4,380,200 | +0.00(+23.08%) |
Apr 12, 2013 | 0.0013 | 0.0013 | 0.0012 | 0.0013 | 1,260,000 | +0.00(+0.00%) |
Apr 11, 2013 | 0.0013 | 0.0018 | 0.0012 | 0.0013 | 6,795,000 | +0.00(+0.00%) |
Apr 10, 2013 | 0.0016 | 0.0016 | 0.0012 | 0.0013 | 3,716,300 | -0.00(-27.78%) |
Apr 09, 2013 | 0.0019 | 0.0021 | 0.0018 | 0.0018 | 3,702,129 | +0.00(+0.00%) |
Apr 08, 2013 | 0.0016 | 0.0023 | 0.0016 | 0.0018 | 14,790,257 | +0.00(+12.50%) |
Apr 05, 2013 | 0.0012 | 0.0017 | 0.0011 | 0.0016 | 9,460,143 | +0.00(+14.29%) |
Apr 04, 2013 | 0.0009 | 0.0014 | 0.0009 | 0.0014 | 492,857 | +0.00(+0.00%) |
Apr 03, 2013 | 0.0013 | 0.0014 | 0.0011 | 0.0014 | 630,250 | +0.00(+7.69%) |
Apr 02, 2013 | 0.0011 | 0.0015 | 0.0011 | 0.0013 | 3,991,000 | +0.00(+18.18%) |
Apr 01, 2013 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 928,000 | -0.00(-15.38%) |
Mar 28, 2013 | 0.0011 | 0.0014 | 0.0008 | 0.0013 | 9,789,774 | +0.00(+0.00%) |
Mar 27, 2013 | 0.0009 | 0.0013 | 0.0009 | 0.0013 | 6,789,098 | +0.00(+18.18%) |
Mar 26, 2013 | 0.0009 | 0.0011 | 0.0008 | 0.0011 | 5,629,841 | +0.00(+22.22%) |
Mar 25, 2013 | 0.0010 | 0.0011 | 0.0009 | 0.0009 | 5,196,451 | -0.00(-10.00%) |
Mar 22, 2013 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 2,904,000 | -0.00(-16.67%) |
Mar 21, 2013 | 0.0015 | 0.0015 | 0.0012 | 0.0012 | 1,268,000 | -0.00(-20.00%) |
Mar 20, 2013 | 0.0019 | 0.0019 | 0.0013 | 0.0015 | 385,000 | +0.00(+36.36%) |
Mar 19, 2013 | 0.0013 | 0.0013 | 0.0010 | 0.0011 | 6,766,568 | -0.00(-15.38%) |
Mar 18, 2013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 653,399 | +0.00(+0.00%) |
Mar 15, 2013 | 0.0014 | 0.0014 | 0.0013 | 0.0013 | 5,102,112 | +0.00(+8.33%) |
Mar 14, 2013 | 0.0014 | 0.0015 | 0.0012 | 0.0012 | 4,313,320 | -0.00(-14.29%) |
Mar 13, 2013 | 0.0018 | 0.0023 | 0.0014 | 0.0014 | 4,280,743 | +0.00(+0.00%) |
Mar 12, 2013 | 0.0022 | 0.0022 | 0.0014 | 0.0014 | 540,966 | -0.00(-33.33%) |
Mar 11, 2013 | 0.0015 | 0.0022 | 0.0013 | 0.0021 | 5,291,237 | +0.00(+40.00%) |
Mar 08, 2013 | 0.0014 | 0.0015 | 0.0013 | 0.0015 | 4,997,426 | +0.00(+0.00%) |
Mar 07, 2013 | 0.0014 | 0.0015 | 0.0014 | 0.0015 | 4,102,587 | +0.00(+7.14%) |
Mar 06, 2013 | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 25,600 | -0.00(-12.50%) |
Mar 05, 2013 | 0.0018 | 0.0018 | 0.0016 | 0.0016 | 151,121 | +0.00(+23.08%) |
Mar 04, 2013 | 0.0023 | 0.0023 | 0.0012 | 0.0013 | 8,641,940 | -0.00(-40.91%) |
Mar 01, 2013 | 0.0030 | 0.0030 | 0.0020 | 0.0022 | 630,500 | +0.00(+57.14%) |
Feb 28, 2013 | 0.0014 | 0.0023 | 0.0014 | 0.0014 | 131,568 | +0.00(+7.69%) |
Feb 26, 2013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+8.33%) |
Feb 22, 2013 | 0.0015 | 0.0015 | 0.0012 | 0.0012 | 2,627,000 | +0.00(+0.00%) |
Feb 21, 2013 | 0.0016 | 0.0016 | 0.0012 | 0.0012 | 1,010,400 | -0.00(-25.00%) |
Feb 20, 2013 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 25,500 | -0.00(-5.88%) |
Feb 19, 2013 | 0.0020 | 0.0020 | 0.0016 | 0.0017 | 118,581 | +0.00(+0.00%) |
Feb 15, 2013 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 100,000 | +0.00(+6.25%) |
Feb 14, 2013 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 350 | +0.00(+0.00%) |
Feb 13, 2013 | 0.0019 | 0.0019 | 0.0016 | 0.0016 | 90,000 | -0.00(-15.79%) |
Feb 12, 2013 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 18,500 | +0.00(+0.00%) |
Feb 11, 2013 | 0.0020 | 0.0020 | 0.0019 | 0.0019 | 800,000 | -0.00(-5.00%) |
Feb 08, 2013 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 80,000 | +0.00(+17.65%) |
Feb 07, 2013 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 24,000 | +0.00(+0.00%) |
Feb 06, 2013 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 60,000 | -0.00(-10.53%) |
Feb 04, 2013 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 157,600 | +0.00(+0.00%) |
Feb 01, 2013 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 7,000 | +0.00(+0.00%) |
Jan 31, 2013 | 0.0020 | 0.0022 | 0.0019 | 0.0019 | 696,407 | -0.00(-5.00%) |
Jan 30, 2013 | 0.0019 | 0.0025 | 0.0019 | 0.0020 | 6,881,400 | +0.00(+33.33%) |
Jan 29, 2013 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 133,015 | -0.00(-16.67%) |
Jan 28, 2013 | 0.0025 | 0.0025 | 0.0018 | 0.0018 | 500,100 | -0.00(-10.00%) |
Jan 25, 2013 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 33,880 | +0.00(+0.00%) |
Jan 23, 2013 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
Jan 18, 2013 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
Jan 17, 2013 | 0.0020 | 0.0029 | 0.0020 | 0.0020 | 78,000 | +0.00(+5.26%) |
Jan 16, 2013 | 0.0028 | 0.0028 | 0.0019 | 0.0019 | 2,800 | -0.00(-36.67%) |
Jan 15, 2013 | 0.0030 | 0.0030 | 0.0015 | 0.0030 | 149,227 | +0.00(+100.00%) |
Jan 14, 2013 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 2,800 | +0.00(+7.14%) |
Jan 12, 2013 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 40,000 | +0.00(+0.00%) |
Jan 11, 2013 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 40,000 | -0.00(-51.72%) |
Jan 10, 2013 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 102,600 | -0.00(-19.44%) |
Jan 09, 2013 | 0.0013 | 0.0036 | 0.0013 | 0.0036 | 23,000 | +0.00(+176.92%) |
Jan 08, 2013 | 0.0020 | 0.0020 | 0.0013 | 0.0013 | 66,500 | -0.00(-35.00%) |
Jan 07, 2013 | 0.0013 | 0.0020 | 0.0013 | 0.0020 | 29,600 | +0.00(+0.00%) |
Jan 04, 2013 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 14,000 | +0.00(+0.00%) |
Jan 03, 2013 | 0.0013 | 0.0020 | 0.0013 | 0.0020 | 102,500 | -0.00(-31.03%) |
Jan 02, 2013 | 0.0013 | 0.0029 | 0.0013 | 0.0029 | 591,596 | +0.00(+123.08%) |
Dec 31, 2012 | 0.0012 | 0.0026 | 0.0012 | 0.0013 | 942,994 | +0.00(+8.33%) |
Dec 28, 2012 | 0.0014 | 0.0015 | 0.0012 | 0.0012 | 420,950 | -0.00(-14.29%) |
Dec 27, 2012 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 54,400 | +0.00(+7.69%) |
Dec 26, 2012 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 162,630 | +0.00(+0.00%) |
Dec 24, 2012 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 17,500 | +0.00(+18.18%) |
Dec 21, 2012 | 0.0023 | 0.0026 | 0.0011 | 0.0011 | 141,773 | -0.00(-45.00%) |
Dec 20, 2012 | 0.0020 | 0.0023 | 0.0018 | 0.0020 | 143,726 | -0.00(-23.08%) |
Dec 19, 2012 | 0.0029 | 0.0029 | 0.0026 | 0.0026 | 52,400 | -0.00(-10.34%) |
Dec 18, 2012 | 0.0026 | 0.0029 | 0.0026 | 0.0029 | 413,575 | +0.00(+11.54%) |
Dec 17, 2012 | 0.0025 | 0.0029 | 0.0025 | 0.0026 | 266,399 | +0.00(+4.00%) |
Dec 14, 2012 | 0.0029 | 0.0029 | 0.0025 | 0.0025 | 13,800 | -0.00(-7.41%) |
Dec 13, 2012 | 0.0025 | 0.0027 | 0.0025 | 0.0027 | 24,000 | +0.00(+0.00%) |
Dec 12, 2012 | 0.0025 | 0.0027 | 0.0025 | 0.0027 | 165,115 | +0.00(+8.00%) |
Dec 11, 2012 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 400 | +0.00(+0.00%) |
Dec 10, 2012 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 34,000 | -0.00(-16.67%) |
Dec 07, 2012 | 0.0007 | 0.0030 | 0.0007 | 0.0030 | 392,100 | +0.00(+0.00%) |
Dec 06, 2012 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 10,000 | +0.00(+0.00%) |
Dec 05, 2012 | 0.0028 | 0.0036 | 0.0028 | 0.0030 | 21,250 | +0.00(+7.14%) |
Dec 04, 2012 | 0.0028 | 0.0036 | 0.0028 | 0.0028 | 80,194 | +0.00(+0.00%) |
Nov 30, 2012 | 0.0029 | 0.0030 | 0.0028 | 0.0028 | 557,388 | -0.00(-6.67%) |
Nov 29, 2012 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 47,998 | +0.00(+0.00%) |
Nov 28, 2012 | 0.0028 | 0.0030 | 0.0028 | 0.0030 | 452,000 | +0.00(+3.45%) |
Nov 27, 2012 | 0.0037 | 0.0037 | 0.0028 | 0.0029 | 139,564 | -0.00(-21.62%) |
Nov 26, 2012 | 0.0036 | 0.0037 | 0.0036 | 0.0037 | 22,500 | +0.00(+2.78%) |
Nov 21, 2012 | 0.0036 | 0.0036 | 0.0036 | 0 | +0.00(+20.00%) | |
Nov 20, 2012 | 0.0036 | 0.0037 | 0.0030 | 0.0030 | 108,800 | -0.00(-18.92%) |
Nov 19, 2012 | 0.0028 | 0.0037 | 0.0028 | 0.0037 | 64,599 | +0.00(+32.14%) |
Nov 16, 2012 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 125,000 | +0.00(+7.69%) |
Nov 15, 2012 | 0.0025 | 0.0026 | 0.0025 | 0.0026 | 650,200 | -0.00(-3.70%) |
Nov 14, 2012 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 35,000 | +0.00(+3.85%) |
Nov 13, 2012 | 0.0038 | 0.0040 | 0.0025 | 0.0026 | 72,500 | -0.00(-31.58%) |
Nov 12, 2012 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 35,499 | +0.00(+0.00%) |
Nov 09, 2012 | 0.0031 | 0.0038 | 0.0030 | 0.0038 | 85,000 | +0.00(+26.67%) |
Nov 08, 2012 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 52,250 | +0.00(+3.45%) |
Nov 07, 2012 | 0.0030 | 0.0030 | 0.0025 | 0.0029 | 281,250 | -0.00(-9.38%) |
Nov 06, 2012 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 10,000 | -0.00(-3.03%) |
Nov 05, 2012 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 25,000 | -0.00(-2.94%) |
Nov 02, 2012 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 330,000 | -0.00(-2.86%) |
Nov 01, 2012 | 0.0030 | 0.0038 | 0.0030 | 0.0035 | 572,816 | +0.00(+40.00%) |
Oct 31, 2012 | 0.0035 | 0.0035 | 0.0025 | 0.0025 | 44,000 | -0.00(-28.57%) |
Oct 26, 2012 | 0.0035 | 0.0035 | 0.0035 | 0 | +0.00(+0.00%) | |
Oct 25, 2012 | 0.0044 | 0.0044 | 0.0035 | 0.0035 | 242,000 | -0.00(-18.60%) |
Oct 24, 2012 | 0.0035 | 0.0043 | 0.0035 | 0.0043 | 359,900 | +0.00(+22.86%) |
Oct 23, 2012 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 137,111 | +0.00(+6.06%) |
Oct 19, 2012 | 0.0038 | 0.0038 | 0.0033 | 0.0033 | 118,600 | +0.00(+0.00%) |
Oct 18, 2012 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 65,000 | +0.00(+0.00%) |
Oct 17, 2012 | 0.0044 | 0.0044 | 0.0033 | 0.0033 | 240,669 | -0.00(-8.33%) |
Oct 16, 2012 | 0.0030 | 0.0036 | 0.0030 | 0.0036 | 26,800 | +0.00(+0.00%) |
Oct 15, 2012 | 0.0036 | 0.0036 | 0.0035 | 0.0036 | 511,716 | +0.00(+0.00%) |
Oct 12, 2012 | 0.0040 | 0.0040 | 0.0036 | 0.0036 | 79,000 | +0.00(+0.00%) |
Oct 10, 2012 | 0.0036 | 0.0036 | 0.0036 | 0 | -0.00(-5.26%) | |
Oct 09, 2012 | 0.0040 | 0.0045 | 0.0035 | 0.0038 | 619,250 | -0.00(-5.00%) |
Oct 08, 2012 | 0.0041 | 0.0041 | 0.0040 | 0.0040 | 154,311 | -0.00(-20.00%) |
Oct 06, 2012 | 0.0058 | 0.0060 | 0.0040 | 0.0050 | 1,933,770 | +0.00(+0.00%) |
Oct 05, 2012 | 0.0058 | 0.0060 | 0.0040 | 0.0050 | 1,933,770 | +0.00(+38.89%) |
Oct 04, 2012 | 0.0039 | 0.0039 | 0.0035 | 0.0036 | 236,070 | -0.00(-7.69%) |
Oct 03, 2012 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 83,250 | +0.00(+11.43%) |
Oct 02, 2012 | 0.0035 | 0.0036 | 0.0035 | 0.0035 | 44,000 | -0.00(-2.78%) |
Oct 01, 2012 | 0.0035 | 0.0039 | 0.0035 | 0.0036 | 196,450 | +0.00(+2.86%) |
Sep 28, 2012 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 276,500 | -0.00(-10.26%) |
Sep 27, 2012 | 0.0046 | 0.0046 | 0.0038 | 0.0039 | 1,524,202 | -0.00(-13.33%) |
Sep 26, 2012 | 0.0049 | 0.0050 | 0.0042 | 0.0045 | 518,400 | -0.00(-10.00%) |
Sep 25, 2012 | 0.0060 | 0.0060 | 0.0045 | 0.0050 | 772,164 | -0.00(-16.67%) |