Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 0.6400 | 0.7500 | 0.6100 | 0.6800 | 100,250 | +0.04(+6.25%) |
Apr 29, 2014 | 0.7200 | 0.7200 | 0.6001 | 0.6400 | 27,321 | -0.08(-11.11%) |
Apr 28, 2014 | 0.6001 | 0.7200 | 0.5900 | 0.7200 | 34,853 | +0.07(+10.77%) |
Apr 25, 2014 | 0.5301 | 0.6500 | 0.5301 | 0.6500 | 51,834 | +0.10(+18.18%) |
Apr 24, 2014 | 0.5700 | 0.6100 | 0.5500 | 0.5500 | 48,025 | -0.02(-3.51%) |
Apr 23, 2014 | 0.5950 | 0.5950 | 0.5000 | 0.5700 | 60,433 | -0.03(-4.20%) |
Apr 22, 2014 | 0.5900 | 0.6400 | 0.5500 | 0.5950 | 51,873 | -0.01(-0.83%) |
Apr 21, 2014 | 0.5500 | 0.6000 | 0.5100 | 0.6000 | 32,946 | +0.11(+22.45%) |
Apr 17, 2014 | 0.4900 | 0.4900 | 0.4900 | 0 | -0.01(-2.00%) | |
Apr 16, 2014 | 0.4700 | 0.5000 | 0.4700 | 0.5000 | 19,549 | +0.03(+6.38%) |
Apr 15, 2014 | 0.5000 | 0.5000 | 0.4500 | 0.4700 | 33,249 | -0.03(-6.00%) |
Apr 14, 2014 | 0.4801 | 0.5800 | 0.4800 | 0.5000 | 65,507 | -0.01(-1.98%) |
Apr 11, 2014 | 0.6270 | 0.6350 | 0.5101 | 0.5101 | 0 | -0.04(-7.59%) |
Apr 10, 2014 | 0.6000 | 0.7000 | 0.5520 | 0.5520 | 22,257 | +0.00(+0.00%) |
Apr 09, 2014 | 0.5200 | 0.6200 | 0.5200 | 0.5520 | 30,355 | +0.03(+6.15%) |
Apr 08, 2014 | 0.6000 | 0.6010 | 0.5200 | 0.5200 | 75,556 | -0.08(-13.33%) |
Apr 07, 2014 | 0.5100 | 0.6000 | 0.5000 | 0.6000 | 83,866 | +0.12(+25.00%) |
Apr 04, 2014 | 0.5050 | 0.5300 | 0.4800 | 0.4800 | 0 | -0.03(-5.88%) |
Apr 03, 2014 | 0.6100 | 0.6190 | 0.3102 | 0.5100 | 405,586 | -0.11(-17.74%) |
Apr 02, 2014 | 1.160 | 1.160 | 0.4100 | 0.6200 | 527,598 | -0.53(-46.09%) |
Apr 01, 2014 | 1.263 | 1.400 | 0.9101 | 1.150 | 214,451 | -0.14(-10.85%) |
Mar 31, 2014 | 1.250 | 1.320 | 1.200 | 1.290 | 59,977 | +0.04(+3.20%) |
Mar 28, 2014 | 1.240 | 1.250 | 1.050 | 1.250 | 0 | +0.10(+8.70%) |
Mar 27, 2014 | 0.9300 | 1.430 | 0.9200 | 1.150 | 328,042 | +0.25(+27.78%) |
Mar 26, 2014 | 0.7000 | 0.9000 | 0.5700 | 0.9000 | 350,268 | +0.20(+28.57%) |
Mar 25, 2014 | 0.5400 | 0.7000 | 0.5400 | 0.7000 | 159,096 | +0.16(+29.63%) |
Mar 24, 2014 | 0.4851 | 0.5400 | 0.4651 | 0.5400 | 126,145 | +0.07(+14.89%) |
Mar 21, 2014 | 0.4350 | 0.5201 | 0.3300 | 0.4700 | 0 | +0.05(+11.90%) |
Mar 20, 2014 | 0.2200 | 0.5000 | 0.2200 | 0.4200 | 340,526 | +0.20(+90.91%) |
Mar 19, 2014 | 0.1850 | 0.2200 | 0.1850 | 0.2200 | 32,136 | +0.02(+10.00%) |
Mar 18, 2014 | 0.1655 | 0.2100 | 0.1655 | 0.2000 | 254,203 | +0.04(+25.79%) |
Mar 17, 2014 | 0.1100 | 0.1590 | 0.1100 | 0.1590 | 79,966 | +0.01(+6.00%) |
Mar 14, 2014 | 0.1200 | 0.1550 | 0.1000 | 0.1500 | 0 | +0.03(+25.00%) |
Mar 13, 2014 | 0.0756 | 0.1300 | 0.0756 | 0.1200 | 250,000 | +0.03(+29.03%) |
Mar 12, 2014 | 0.0600 | 0.1100 | 0.0590 | 0.0930 | 515,872 | +0.04(+69.09%) |
Mar 11, 2014 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 15,000 | -0.00(-6.78%) |
Mar 10, 2014 | 0.0489 | 0.0600 | 0.0489 | 0.0590 | 86,950 | +0.02(+37.21%) |
Mar 07, 2014 | 0.0390 | 0.0500 | 0.0390 | 0.0430 | 0 | +0.00(+4.88%) |
Mar 06, 2014 | 0.0390 | 0.0410 | 0.0390 | 0.0410 | 22,000 | +0.01(+17.48%) |
Mar 05, 2014 | 0.0351 | 0.0390 | 0.0310 | 0.0349 | 50,100 | -0.00(-0.29%) |
Mar 04, 2014 | 0.0390 | 0.0490 | 0.0350 | 0.0350 | 131,300 | +0.00(+0.00%) |
Mar 03, 2014 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3,500 | +0.00(+0.00%) |
Feb 28, 2014 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) |
Feb 27, 2014 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 4,000 | +0.00(+0.00%) |
Feb 26, 2014 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 150 | -0.00(-10.26%) |
Feb 21, 2014 | 0.0390 | 0.0390 | 0.0390 | 0 | -0.00(-2.01%) | |
Feb 20, 2014 | 0.0398 | 0.0398 | 0.0398 | 0.0398 | 50,000 | -0.00(-4.10%) |
Feb 19, 2014 | 0.0418 | 0.0418 | 0.0312 | 0.0415 | 38,000 | +0.01(+29.69%) |
Feb 18, 2014 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 6,200 | -0.00(-8.31%) |
Feb 14, 2014 | 0.0349 | 0.0349 | 0.0349 | 0 | -0.01(-12.75%) | |
Feb 13, 2014 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 21,500 | +0.00(+0.00%) |
Feb 11, 2014 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) |
Feb 10, 2014 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 27,100 | -0.00(-4.76%) |
Feb 07, 2014 | 0.0450 | 0.0450 | 0.0420 | 0.0420 | 0 | +0.01(+19.66%) |
Feb 06, 2014 | 0.0490 | 0.0490 | 0.0351 | 0.0351 | 12,000 | +0.00(+0.29%) |
Feb 05, 2014 | 0.0330 | 0.0400 | 0.0330 | 0.0350 | 116,000 | -0.00(-12.50%) |
Feb 04, 2014 | 0.0331 | 0.0400 | 0.0331 | 0.0400 | 25,000 | +0.01(+28.21%) |
Feb 03, 2014 | 0.0400 | 0.0400 | 0.0312 | 0.0312 | 29,523 | -0.01(-29.09%) |
Jan 30, 2014 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0 | -0.01(-12.00%) |
Jan 29, 2014 | 0.0410 | 0.0500 | 0.0410 | 0.0500 | 28,900 | +0.01(+34.77%) |
Jan 28, 2014 | 0.0371 | 0.0371 | 0.0371 | 0.0371 | 750 | +0.00(+2.77%) |
Jan 27, 2014 | 0.0400 | 0.0400 | 0.0361 | 0.0361 | 81,900 | -0.00(-9.75%) |
Jan 24, 2014 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) |
Jan 23, 2014 | 0.0301 | 0.0425 | 0.0301 | 0.0400 | 125,532 | +0.01(+29.03%) |
Jan 22, 2014 | 0.0350 | 0.0350 | 0.0309 | 0.0310 | 46,070 | -0.00(-11.43%) |
Jan 21, 2014 | 0.0300 | 0.0370 | 0.0300 | 0.0350 | 18,650 | +0.01(+16.67%) |
Jan 17, 2014 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.00(-3.23%) | |
Jan 16, 2014 | 0.0340 | 0.0340 | 0.0300 | 0.0310 | 115,553 | -0.00(-8.82%) |
Jan 15, 2014 | 0.0483 | 0.0483 | 0.0340 | 0.0340 | 112,150 | -0.01(-29.61%) |
Jan 14, 2014 | 0.0493 | 0.0493 | 0.0300 | 0.0483 | 103,900 | +0.02(+47.26%) |
Jan 13, 2014 | 0.0460 | 0.0460 | 0.0301 | 0.0328 | 145,500 | -0.01(-30.06%) |
Jan 10, 2014 | 0.0686 | 0.0686 | 0.0455 | 0.0469 | 395,431 | -0.02(-27.85%) |
Jan 09, 2014 | 0.0600 | 0.0860 | 0.0421 | 0.0650 | 2,927,717 | +0.01(+8.51%) |
Jan 08, 2014 | 0.0599 | 0.0599 | 0.0550 | 0.0599 | 51,633 | +0.01(+14.97%) |
Jan 07, 2014 | 0.0511 | 0.0600 | 0.0511 | 0.0521 | 91,600 | +0.00(+1.96%) |
Jan 06, 2014 | 0.0510 | 0.0520 | 0.0510 | 0.0511 | 55,400 | -0.00(-3.58%) |
Jan 03, 2014 | 0.0510 | 0.0530 | 0.0510 | 0.0530 | 0 | -0.00(-1.85%) |
Jan 02, 2014 | 0.0510 | 0.0540 | 0.0510 | 0.0540 | 80,800 | +0.00(+0.00%) |
Dec 31, 2013 | 0.0540 | 0.0540 | 0.0540 | 0 | -0.01(-9.85%) | |
Dec 27, 2013 | 0.0599 | 0.0599 | 0.0599 | 0 | -0.00(-0.17%) | |
Dec 26, 2013 | 0.0795 | 0.0795 | 0.0550 | 0.0600 | 34,500 | -0.02(-24.62%) |
Dec 24, 2013 | 0.0798 | 0.0798 | 0.0550 | 0.0796 | 2,400 | +0.02(+32.67%) |
Dec 23, 2013 | 0.0600 | 0.0601 | 0.0600 | 0.0600 | 18,800 | +0.00(+0.00%) |
Dec 20, 2013 | 0.0550 | 0.0850 | 0.0550 | 0.0600 | 159,301 | +0.02(+41.18%) |
Dec 19, 2013 | 0.0490 | 0.0490 | 0.0351 | 0.0425 | 19,070 | +0.00(+3.66%) |
Dec 18, 2013 | 0.0480 | 0.0498 | 0.0350 | 0.0410 | 429,027 | -0.01(-16.33%) |
Dec 17, 2013 | 0.0350 | 0.0600 | 0.0350 | 0.0490 | 71,500 | +0.00(+8.89%) |
Dec 16, 2013 | 0.0840 | 0.0840 | 0.0450 | 0.0450 | 78,720 | +0.00(+5.88%) |
Dec 13, 2013 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0 | +0.00(+3.41%) |
Dec 12, 2013 | 0.0410 | 0.0654 | 0.0410 | 0.0411 | 20,150 | -0.02(-30.81%) |
Dec 11, 2013 | 0.0900 | 0.0900 | 0.0594 | 0.0594 | 103,032 | -0.00(-2.62%) |
Dec 10, 2013 | 0.0640 | 0.0640 | 0.0600 | 0.0610 | 262,600 | -0.01(-18.67%) |
Dec 09, 2013 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 150 | +0.00(+0.00%) |
Dec 05, 2013 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-6.25%) |
Dec 04, 2013 | 0.0800 | 0.0800 | 0.0561 | 0.0800 | 51,400 | -0.01(-5.88%) |
Dec 03, 2013 | 0.0722 | 0.0850 | 0.0610 | 0.0850 | 120,650 | -0.01(-15.00%) |
Dec 02, 2013 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,800 | -0.00(-3.85%) |
Nov 29, 2013 | 0.1040 | 0.1040 | 0.1040 | 0.1040 | 2,000 | +0.00(+4.00%) |
Nov 27, 2013 | 0.1000 | 0.1100 | 0.0900 | 0.1000 | 85,758 | +0.00(+0.00%) |
Nov 26, 2013 | 0.0800 | 0.1000 | 0.0700 | 0.1000 | 42,036 | +0.00(+1.21%) |
Nov 25, 2013 | 0.1100 | 0.1300 | 0.0710 | 0.0988 | 200,100 | -0.01(-10.18%) |
Nov 22, 2013 | 0.0850 | 0.1100 | 0.0800 | 0.1100 | 33,314 | +0.01(+10.00%) |
Nov 21, 2013 | 0.0990 | 0.1000 | 0.0900 | 0.1000 | 72,864 | +0.01(+5.26%) |
Nov 20, 2013 | 0.1400 | 0.1400 | 0.0620 | 0.0950 | 7,787 | +0.01(+18.75%) |
Nov 19, 2013 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 171,858 | +0.02(+33.33%) |
Nov 18, 2013 | 0.0800 | 0.3000 | 0.0600 | 0.0600 | 124,438 | -6.94(-99.14%) |
Nov 15, 2013 | 9.000 | 9.000 | 7.000 | 7.000 | 2,232 | -0.50(-6.67%) |
Nov 14, 2013 | 8.000 | 8.500 | 7.500 | 7.500 | 905 | +3.50(+87.50%) |
Nov 12, 2013 | 1.000 | 4.000 | 1.000 | 4.000 | 2,567 | +3.23(+416.13%) |
Oct 21, 2013 | 0.7750 | 0.7750 | 0.7750 | 0 | +0.23(+43.52%) | |
Oct 07, 2013 | 0.5400 | 0.5400 | 0.5400 | 0 | +0.44(+440.00%) |