Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 0.9700 | 1.040 | 0.9700 | 0.9900 | 165,856 | -0.07(-6.60%) |
Apr 29, 2014 | 1.100 | 1.100 | 0.9700 | 1.060 | 588,776 | -0.07(-6.19%) |
Apr 28, 2014 | 1.180 | 1.180 | 1.100 | 1.130 | 130,619 | -0.04(-3.42%) |
Apr 25, 2014 | 1.130 | 1.190 | 1.050 | 1.170 | 506,133 | +0.03(+2.63%) |
Apr 24, 2014 | 1.100 | 1.200 | 1.100 | 1.140 | 218,823 | +0.02(+1.79%) |
Apr 23, 2014 | 1.270 | 1.290 | 1.030 | 1.120 | 447,793 | -0.16(-12.50%) |
Apr 22, 2014 | 1.200 | 1.340 | 1.150 | 1.280 | 364,234 | +0.00(+0.00%) |
Apr 21, 2014 | 1.350 | 1.440 | 1.150 | 1.280 | 624,030 | -0.03(-2.29%) |
Apr 17, 2014 | 1.310 | 1.310 | 1.310 | 0 | +0.14(+11.97%) | |
Apr 16, 2014 | 0.8500 | 1.170 | 0.8500 | 1.170 | 1,346,163 | +0.37(+46.25%) |
Apr 15, 2014 | 0.9900 | 1.020 | 0.7200 | 0.8000 | 1,573,351 | -0.17(-17.53%) |
Apr 14, 2014 | 1.090 | 1.250 | 0.9000 | 0.9700 | 1,445,607 | -0.13(-11.82%) |
Apr 11, 2014 | 1.380 | 1.380 | 1.050 | 1.100 | 1,669,325 | -0.36(-24.66%) |
Apr 10, 2014 | 1.690 | 1.700 | 1.360 | 1.460 | 1,123,678 | -0.16(-9.88%) |
Apr 09, 2014 | 1.710 | 1.780 | 1.550 | 1.620 | 333,006 | -0.06(-3.57%) |
Apr 08, 2014 | 1.510 | 1.710 | 1.430 | 1.680 | 1,103,600 | +0.16(+10.53%) |
Apr 07, 2014 | 1.680 | 1.770 | 1.400 | 1.520 | 799,464 | -0.13(-7.88%) |
Apr 04, 2014 | 1.810 | 1.870 | 1.550 | 1.650 | 847,156 | -0.07(-4.07%) |
Apr 03, 2014 | 1.910 | 1.910 | 1.720 | 1.720 | 626,886 | -0.18(-9.47%) |
Apr 02, 2014 | 1.940 | 1.950 | 1.780 | 1.900 | 512,916 | -0.08(-4.04%) |
Apr 01, 2014 | 2.190 | 2.190 | 1.810 | 1.980 | 716,030 | -0.14(-6.60%) |
Mar 31, 2014 | 2.160 | 2.330 | 2.070 | 2.120 | 995,111 | +0.12(+6.00%) |
Mar 28, 2014 | 1.320 | 2.000 | 1.320 | 2.000 | 1,621,763 | +0.56(+38.89%) |
Mar 27, 2014 | 1.720 | 1.750 | 1.400 | 1.440 | 2,155,504 | -0.31(-17.71%) |
Mar 26, 2014 | 1.840 | 1.840 | 1.650 | 1.750 | 1,470,869 | -0.10(-5.41%) |
Mar 25, 2014 | 2.340 | 2.350 | 1.780 | 1.850 | 1,950,370 | -0.44(-19.21%) |
Mar 24, 2014 | 2.450 | 2.650 | 1.950 | 2.290 | 2,236,725 | -0.17(-6.91%) |
Mar 21, 2014 | 2.310 | 2.650 | 2.290 | 2.460 | 1,111,604 | +0.12(+5.13%) |
Mar 20, 2014 | 2.300 | 2.520 | 1.930 | 2.340 | 2,115,449 | +0.29(+14.15%) |
Mar 19, 2014 | 2.340 | 3.100 | 1.750 | 2.050 | 4,959,014 | -0.21(-9.29%) |
Mar 18, 2014 | 1.840 | 2.260 | 1.840 | 2.260 | 2,224,229 | +0.48(+26.97%) |
Mar 17, 2014 | 1.320 | 1.800 | 1.320 | 1.780 | 2,693,396 | +0.45(+33.83%) |
Mar 14, 2014 | 1.180 | 1.380 | 1.130 | 1.330 | 829,405 | +0.08(+6.40%) |
Mar 13, 2014 | 1.340 | 1.360 | 1.190 | 1.250 | 1,259,276 | -0.10(-7.41%) |
Mar 12, 2014 | 0.9500 | 1.350 | 0.9500 | 1.350 | 2,705,073 | +0.45(+50.00%) |
Mar 11, 2014 | 0.8000 | 0.9200 | 0.7800 | 0.9000 | 954,885 | +0.10(+12.50%) |
Mar 10, 2014 | 0.8100 | 0.8400 | 0.7400 | 0.8000 | 1,241,497 | +0.00(+0.00%) |
Mar 07, 2014 | 0.9000 | 0.9000 | 0.6600 | 0.8000 | 2,308,208 | -0.07(-8.05%) |
Mar 06, 2014 | 0.6600 | 0.9500 | 0.6600 | 0.8700 | 2,792,074 | +0.23(+35.94%) |
Mar 05, 2014 | 0.4900 | 0.6400 | 0.4900 | 0.6400 | 2,667,314 | +0.19(+42.22%) |
Mar 04, 2014 | 0.4800 | 0.5600 | 0.4500 | 0.4500 | 1,870,302 | -0.02(-4.26%) |
Mar 03, 2014 | 0.3850 | 0.4700 | 0.3850 | 0.4700 | 1,304,720 | +0.08(+20.51%) |
Feb 28, 2014 | 0.3900 | 0.4150 | 0.3650 | 0.3900 | 1,273,003 | +0.03(+8.33%) |
Feb 27, 2014 | 0.2900 | 0.4250 | 0.2800 | 0.3600 | 3,639,947 | +0.10(+38.46%) |
Feb 26, 2014 | 0.1800 | 0.2650 | 0.1800 | 0.2600 | 2,403,180 | +0.08(+44.44%) |
Feb 25, 2014 | 0.1650 | 0.1850 | 0.1600 | 0.1800 | 569,500 | +0.01(+2.86%) |
Feb 24, 2014 | 0.1750 | 0.1800 | 0.1650 | 0.1750 | 459,500 | +0.00(+0.00%) |
Feb 21, 2014 | 0.1750 | 0.1750 | 0.1600 | 0.1750 | 1,339,790 | +0.02(+16.67%) |
Feb 20, 2014 | 0.1700 | 0.1700 | 0.1400 | 0.1500 | 316,500 | -0.01(-6.25%) |
Feb 19, 2014 | 0.1700 | 0.1750 | 0.1550 | 0.1600 | 567,500 | -0.01(-5.88%) |
Feb 18, 2014 | 0.1800 | 0.1900 | 0.1650 | 0.1700 | 915,670 | -0.00(-2.86%) |
Feb 14, 2014 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.00(+0.00%) | |
Feb 13, 2014 | 0.1700 | 0.1750 | 0.1500 | 0.1750 | 377,850 | +0.00(+2.94%) |
Feb 12, 2014 | 0.1600 | 0.1700 | 0.1450 | 0.1700 | 281,500 | +0.00(+0.00%) |
Feb 11, 2014 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 358,591 | -0.01(-5.56%) |
Feb 10, 2014 | 0.1800 | 0.2000 | 0.1750 | 0.1800 | 575,272 | +0.00(+0.00%) |
Feb 07, 2014 | 0.1450 | 0.1900 | 0.1450 | 0.1800 | 986,700 | +0.05(+38.46%) |
Feb 06, 2014 | 0.1250 | 0.1400 | 0.1250 | 0.1300 | 479,600 | +0.01(+4.00%) |
Feb 05, 2014 | 0.1300 | 0.1300 | 0.1150 | 0.1250 | 147,926 | -0.01(-7.41%) |
Feb 04, 2014 | 0.1350 | 0.1350 | 0.1200 | 0.1350 | 204,240 | +0.00(+0.00%) |
Feb 03, 2014 | 0.1250 | 0.1350 | 0.1250 | 0.1350 | 309,000 | +0.01(+8.00%) |
Jan 31, 2014 | 0.1200 | 0.1250 | 0.1150 | 0.1250 | 398,000 | +0.01(+8.70%) |
Jan 30, 2014 | 0.1150 | 0.1350 | 0.1150 | 0.1150 | 1,285,000 | +0.00(+0.00%) |
Jan 29, 2014 | 0.1300 | 0.1300 | 0.1000 | 0.1150 | 969,400 | -0.03(-17.86%) |
Jan 28, 2014 | 0.1000 | 0.1450 | 0.0900 | 0.1400 | 1,208,700 | +0.05(+47.37%) |
Jan 27, 2014 | 0.0900 | 0.0950 | 0.0800 | 0.0950 | 218,500 | +0.01(+5.56%) |
Jan 24, 2014 | 0.0850 | 0.0900 | 0.0800 | 0.0900 | 77,000 | +0.00(+0.00%) |
Jan 23, 2014 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 60,500 | +0.01(+12.50%) |
Jan 22, 2014 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 230,400 | -0.01(-11.11%) |
Jan 21, 2014 | 0.0950 | 0.0950 | 0.0850 | 0.0900 | 457,000 | -0.01(-14.29%) |
Jan 20, 2014 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 88,000 | +0.00(+5.00%) |
Jan 17, 2014 | 0.0950 | 0.1100 | 0.0900 | 0.1000 | 1,144,530 | +0.01(+5.26%) |
Jan 16, 2014 | 0.0700 | 0.0950 | 0.0700 | 0.0950 | 2,026,999 | +0.02(+26.67%) |
Jan 15, 2014 | 0.0600 | 0.0750 | 0.0600 | 0.0750 | 735,000 | +0.01(+25.00%) |
Jan 14, 2014 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 573,000 | +0.00(+9.09%) |
Jan 13, 2014 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 797,625 | +0.01(+22.22%) |
Jan 10, 2014 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 266,500 | -0.01(-18.18%) |
Jan 09, 2014 | 0.0700 | 0.0850 | 0.0550 | 0.0550 | 1,160,899 | -0.01(-15.38%) |
Jan 08, 2014 | 0.0250 | 0.0650 | 0.0250 | 0.0650 | 1,130,000 | +0.04(+160.00%) |
Jan 07, 2014 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 111,000 | +0.00(+0.00%) |
Jan 06, 2014 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 170,000 | +0.01(+25.00%) |
Jan 03, 2014 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 376,000 | -0.01(-20.00%) |
Jan 02, 2014 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 104,000 | +0.01(+25.00%) |
Dec 31, 2013 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
Dec 30, 2013 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 25,000 | +0.01(+25.00%) |
Dec 27, 2013 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 300,000 | +0.00(+0.00%) |
Dec 19, 2013 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Dec 18, 2013 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 410,000 | +0.00(+0.00%) |
Dec 17, 2013 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 23,000 | -0.01(-20.00%) |
Dec 16, 2013 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 | +0.00(+0.00%) |
Dec 13, 2013 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 13,000 | +0.01(+25.00%) |
Dec 11, 2013 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) |
Dec 05, 2013 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Dec 04, 2013 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
Dec 02, 2013 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+20.00%) | |
Nov 29, 2013 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.01(-28.57%) | |
Nov 26, 2013 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 133,000 | -0.00(-12.50%) |
Nov 25, 2013 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 17,000 | -0.01(-20.00%) |
Nov 22, 2013 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 90,000 | +0.01(+25.00%) |
Nov 21, 2013 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 | +0.01(+33.33%) |
Nov 20, 2013 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 140,000 | +0.00(+0.00%) |
Nov 18, 2013 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-25.00%) | |
Nov 15, 2013 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 | +0.01(+33.33%) |
Nov 14, 2013 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 35,000 | -0.02(-40.00%) |
Nov 12, 2013 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 50,000 | -0.02(-28.57%) |
Nov 07, 2013 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+16.67%) | |
Nov 06, 2013 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 128,000 | +0.01(+20.00%) |
Nov 05, 2013 | 0.0650 | 0.0650 | 0.0500 | 0.0500 | 218,000 | -0.01(-16.67%) |
Nov 04, 2013 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 9,000 | +0.01(+20.00%) |
Nov 01, 2013 | 0.0550 | 0.0850 | 0.0500 | 0.0500 | 104,000 | -0.00(-9.09%) |
Oct 31, 2013 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 | +0.01(+22.22%) |
Oct 30, 2013 | 0.0650 | 0.0650 | 0.0450 | 0.0450 | 50,000 | -0.03(-40.00%) |
Oct 22, 2013 | 0.1050 | 0.0750 | 0.0750 | 0.0750 | 600 | -0.01(-6.25%) |
Oct 21, 2013 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 7,000 | -0.01(-5.88%) |
Oct 17, 2013 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.01(+13.33%) | |
Oct 16, 2013 | 0.0750 | 0.0950 | 0.0750 | 0.0750 | 120,100 | -0.01(-16.67%) |
Oct 15, 2013 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 39,000 | +0.00(+0.00%) |
Oct 11, 2013 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Oct 10, 2013 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 57,000 | +0.00(+5.88%) |
Oct 09, 2013 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 25,000 | +0.01(+6.25%) |
Oct 07, 2013 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+6.67%) | |
Oct 02, 2013 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-16.67%) |
Oct 01, 2013 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 25,020 | +0.01(+12.50%) |
Sep 24, 2013 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.03(-27.27%) |
Sep 20, 2013 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+10.00%) | |
Sep 13, 2013 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.03(-23.08%) |
Sep 12, 2013 | 0.1350 | 0.1350 | 0.1000 | 0.1300 | 53,500 | -0.02(-13.33%) |
Sep 11, 2013 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 4,000 | +0.04(+36.36%) |
Sep 10, 2013 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 86,000 | +0.05(+83.33%) |
Sep 05, 2013 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-14.29%) | |
Sep 04, 2013 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 | -0.01(-12.50%) |
Aug 30, 2013 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.03(+60.00%) | |
Aug 27, 2013 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.03(-37.50%) | |
Aug 26, 2013 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,000 | -0.07(-46.67%) |
Aug 21, 2013 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.02(+15.38%) |
Aug 09, 2013 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.04(+36.84%) | |
Aug 08, 2013 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 25,000 | +0.01(+18.75%) |
Aug 07, 2013 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,000 | -0.01(-11.11%) |
Jul 29, 2013 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.02(+28.57%) | |
Jul 25, 2013 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.02(-26.32%) | |
Jul 17, 2013 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.01(+18.75%) |
Jul 16, 2013 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 372,000 | +0.01(+6.67%) |
Jul 15, 2013 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 225,000 | -0.01(-6.25%) |
Jul 11, 2013 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Jul 05, 2013 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.02(-20.00%) | |
Jun 27, 2013 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Jun 26, 2013 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 30,000 | +0.00(+0.00%) |
Jun 25, 2013 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10,000 | +0.00(+0.00%) |
Jun 20, 2013 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.05(-33.33%) |
Jun 14, 2013 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.06(+76.47%) | |
Jun 07, 2013 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 24,000 | +0.01(+13.33%) |
Jun 06, 2013 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 15,000 | -0.01(-6.25%) |
May 29, 2013 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.05(-38.46%) | |
May 27, 2013 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.01(-3.70%) | |
May 24, 2013 | 0.1350 | 0.1350 | 0.1350 | 0 | +0.04(+42.11%) | |
May 17, 2013 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.00%) | |
May 15, 2013 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.05(+100.00%) | |
May 13, 2013 | 0.0850 | 0.0850 | 0.0500 | 0.0500 | 49,000 | -0.04(-41.18%) |