Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 0.7100 | 0.7100 | 0.6499 | 0.6900 | 87,710 | -0.02(-3.48%) |
May 29, 2014 | 0.7000 | 0.7249 | 0.6600 | 0.7149 | 88,889 | +0.06(+9.98%) |
May 28, 2014 | 0.6300 | 0.6800 | 0.6010 | 0.6500 | 61,088 | +0.02(+3.17%) |
May 27, 2014 | 0.6502 | 0.6502 | 0.6000 | 0.6300 | 197,780 | -0.08(-11.89%) |
May 23, 2014 | 0.7150 | 0.7150 | 0.7150 | 0 | +0.05(+7.52%) | |
May 22, 2014 | 0.5500 | 0.6650 | 0.5500 | 0.6650 | 5,600 | +0.11(+20.91%) |
May 21, 2014 | 0.6500 | 0.6700 | 0.5500 | 0.5500 | 146,911 | -0.12(-17.91%) |
May 20, 2014 | 0.6411 | 0.6700 | 0.6410 | 0.6700 | 6,800 | +0.00(+0.00%) |
May 19, 2014 | 0.6800 | 0.7000 | 0.6410 | 0.6700 | 13,086 | -0.01(-1.47%) |
May 16, 2014 | 0.6700 | 0.7200 | 0.6400 | 0.6800 | 18,809 | +0.01(+1.49%) |
May 15, 2014 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 75,463 | -0.03(-4.29%) |
May 14, 2014 | 0.6900 | 0.7199 | 0.6300 | 0.7000 | 112,827 | +0.00(+0.69%) |
May 13, 2014 | 0.6700 | 0.7200 | 0.6400 | 0.6952 | 35,902 | +0.03(+3.76%) |
May 12, 2014 | 0.5501 | 0.6850 | 0.5500 | 0.6700 | 130,840 | +0.05(+8.06%) |
May 09, 2014 | 0.6200 | 0.6249 | 0.6000 | 0.6200 | 5,890 | -0.01(-0.80%) |
May 08, 2014 | 0.6499 | 0.6499 | 0.5900 | 0.6250 | 9,646 | +0.04(+5.93%) |
May 07, 2014 | 0.5400 | 0.5900 | 0.5400 | 0.5900 | 48,586 | +0.05(+9.28%) |
May 06, 2014 | 0.4800 | 0.5399 | 0.4800 | 0.5399 | 18,555 | +0.02(+3.83%) |
May 05, 2014 | 0.5700 | 0.5700 | 0.5200 | 0.5200 | 43,006 | -0.08(-13.32%) |
May 02, 2014 | 0.6899 | 0.6899 | 0.5900 | 0.5999 | 54,168 | -0.07(-10.46%) |
May 01, 2014 | 0.6600 | 0.6899 | 0.5800 | 0.6700 | 30,409 | +0.01(+1.52%) |
Apr 30, 2014 | 0.6700 | 0.6700 | 0.6300 | 0.6600 | 5,247 | -0.01(-1.49%) |
Apr 29, 2014 | 0.6400 | 0.6700 | 0.6000 | 0.6700 | 35,436 | +0.03(+4.69%) |
Apr 28, 2014 | 0.6100 | 0.6500 | 0.6000 | 0.6400 | 129,864 | +0.04(+6.67%) |
Apr 25, 2014 | 0.7399 | 0.7399 | 0.5500 | 0.6000 | 145,947 | +0.06(+11.11%) |
Apr 24, 2014 | 0.5000 | 0.5401 | 0.5000 | 0.5400 | 39,287 | +0.04(+8.00%) |
Apr 23, 2014 | 0.5200 | 0.5200 | 0.4800 | 0.5000 | 31,784 | -0.02(-3.85%) |
Apr 22, 2014 | 0.5000 | 0.5300 | 0.4800 | 0.5200 | 77,462 | +0.02(+4.00%) |
Apr 21, 2014 | 0.5390 | 0.5390 | 0.4600 | 0.5000 | 17,930 | +0.01(+1.01%) |
Apr 17, 2014 | 0.4950 | 0.4950 | 0.4950 | 0 | +0.04(+10.00%) | |
Apr 16, 2014 | 0.4650 | 0.4650 | 0.4200 | 0.4500 | 25,500 | -0.02(-3.23%) |
Apr 15, 2014 | 0.4450 | 0.4700 | 0.4207 | 0.4650 | 14,833 | -0.00(-1.04%) |
Apr 14, 2014 | 0.4200 | 0.4700 | 0.4200 | 0.4699 | 83,891 | +0.04(+9.28%) |
Apr 11, 2014 | 0.4200 | 0.4750 | 0.4200 | 0.4300 | 0 | +0.02(+4.88%) |
Apr 10, 2014 | 0.3900 | 0.4300 | 0.3900 | 0.4100 | 51,835 | +0.01(+2.50%) |
Apr 09, 2014 | 0.3800 | 0.4300 | 0.3800 | 0.4000 | 75,690 | +0.00(+0.00%) |
Apr 08, 2014 | 0.3600 | 0.4000 | 0.3600 | 0.4000 | 40,080 | +0.03(+8.11%) |
Apr 07, 2014 | 0.3600 | 0.3700 | 0.3500 | 0.3700 | 19,000 | +0.02(+4.23%) |
Apr 04, 2014 | 0.3500 | 0.3700 | 0.3500 | 0.3550 | 0 | -0.00(-1.36%) |
Apr 03, 2014 | 0.3400 | 0.3600 | 0.3400 | 0.3599 | 21,813 | -0.00(-0.03%) |
Apr 01, 2014 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.04(+12.50%) | |
Mar 31, 2014 | 0.2890 | 0.3200 | 0.2890 | 0.3200 | 87,017 | +0.02(+6.67%) |
Mar 28, 2014 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0 | +0.00(+0.00%) |
Mar 27, 2014 | 0.3499 | 0.3499 | 0.2800 | 0.3000 | 94,950 | -0.05(-14.29%) |
Mar 26, 2014 | 0.4100 | 0.4400 | 0.2000 | 0.3500 | 268,377 | -0.05(-12.50%) |
Mar 25, 2014 | 0.3500 | 0.4000 | 0.3500 | 0.4000 | 108,213 | +0.02(+5.26%) |
Mar 24, 2014 | 0.3700 | 0.3800 | 0.3100 | 0.3800 | 291,000 | +0.01(+2.70%) |
Mar 21, 2014 | 0.2800 | 0.4000 | 0.2800 | 0.3700 | 109,685 | +0.10(+37.04%) |
Mar 20, 2014 | 0.2748 | 0.2800 | 0.2510 | 0.2700 | 65,850 | +0.02(+5.92%) |
Mar 19, 2014 | 0.2400 | 0.2799 | 0.2400 | 0.2549 | 17,400 | -0.01(-1.96%) |
Mar 18, 2014 | 0.2450 | 0.2600 | 0.2450 | 0.2600 | 20,950 | +0.00(+0.00%) |
Mar 17, 2014 | 0.2597 | 0.2600 | 0.2597 | 0.2600 | 11,300 | +0.00(+0.12%) |
Mar 14, 2014 | 0.2500 | 0.2599 | 0.2400 | 0.2597 | 0 | +0.01(+3.88%) |
Mar 13, 2014 | 0.2500 | 0.2600 | 0.2400 | 0.2500 | 208,978 | -0.01(-3.85%) |
Mar 12, 2014 | 0.2100 | 0.2600 | 0.2100 | 0.2600 | 292,050 | +0.05(+23.81%) |
Mar 11, 2014 | 0.2150 | 0.2150 | 0.2100 | 0.2100 | 5,600 | +0.00(+0.00%) |
Mar 10, 2014 | 0.2050 | 0.2150 | 0.2050 | 0.2100 | 63,667 | +0.00(+0.05%) |
Mar 07, 2014 | 0.2200 | 0.2400 | 0.2001 | 0.2099 | 0 | -0.01(-4.59%) |
Mar 06, 2014 | 0.2500 | 0.2500 | 0.2015 | 0.2200 | 22,200 | +0.02(+10.00%) |
Mar 05, 2014 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | 70,000 | +0.00(+0.05%) |
Mar 04, 2014 | 0.2200 | 0.2750 | 0.1999 | 0.1999 | 63,500 | -0.02(-7.02%) |
Mar 03, 2014 | 0.2000 | 0.2150 | 0.2000 | 0.2150 | 61,000 | -0.01(-2.27%) |
Feb 28, 2014 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | 0 | +0.02(+10.00%) |
Feb 27, 2014 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 127,800 | +0.00(+0.00%) |
Feb 26, 2014 | 0.1801 | 0.2200 | 0.1500 | 0.2000 | 118,433 | +0.00(+0.00%) |
Feb 25, 2014 | 0.1800 | 0.2200 | 0.1800 | 0.2000 | 262,752 | -0.02(-9.09%) |
Feb 24, 2014 | 0.1900 | 0.2400 | 0.1600 | 0.2200 | 245,829 | +0.06(+37.50%) |
Feb 21, 2014 | 0.1699 | 0.1800 | 0.1500 | 0.1600 | 0 | -0.03(-15.79%) |
Feb 20, 2014 | 0.0900 | 0.1990 | 0.0900 | 0.1900 | 452,487 | +0.07(+58.33%) |
Feb 19, 2014 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 21,400 | +0.00(+0.00%) |
Feb 18, 2014 | 0.1000 | 0.1200 | 0.0900 | 0.1200 | 75,364 | +0.02(+20.00%) |
Feb 12, 2014 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+1.11%) | |
Feb 11, 2014 | 0.0950 | 0.0989 | 0.0950 | 0.0989 | 2,000 | +0.01(+9.89%) |
Feb 10, 2014 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 70,000 | +0.00(+0.22%) |
Feb 07, 2014 | 0.0734 | 0.0898 | 0.0734 | 0.0898 | 0 | -0.00(-0.22%) |
Feb 06, 2014 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 69,100 | +0.00(+0.00%) |
Feb 05, 2014 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 30,000 | +0.00(+0.00%) |
Jan 29, 2014 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Jan 27, 2014 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) |
Jan 24, 2014 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) |
Jan 23, 2014 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 62,304 | +0.01(+12.50%) |
Jan 22, 2014 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 52,863 | +0.00(+0.00%) |
Jan 15, 2014 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) |
Jan 14, 2014 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 | +0.00(+0.00%) |
Jan 13, 2014 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 11,000 | +0.00(+0.00%) |
Jan 10, 2014 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 24,312 | +0.01(+14.29%) |
Jan 09, 2014 | 0.0899 | 0.0899 | 0.0681 | 0.0700 | 36,000 | -0.02(-22.14%) |
Jan 08, 2014 | 0.0680 | 0.0899 | 0.0680 | 0.0899 | 12,000 | +0.00(+0.00%) |
Jan 07, 2014 | 0.0899 | 0.0899 | 0.0899 | 0.0899 | 1,000 | +0.00(+0.00%) |
Jan 06, 2014 | 0.0899 | 0.0899 | 0.0760 | 0.0899 | 26,190 | +0.00(+0.00%) |
Dec 31, 2013 | 0.0899 | 0.0899 | 0.0899 | 0 | +0.00(+0.00%) | |
Dec 30, 2013 | 0.0899 | 0.0899 | 0.0760 | 0.0899 | 10,611 | +0.00(+0.33%) |
Dec 27, 2013 | 0.0896 | 0.0896 | 0.0896 | 0.0896 | 7,500 | +0.00(+0.00%) |
Dec 26, 2013 | 0.0750 | 0.0896 | 0.0750 | 0.0896 | 2,100 | +0.00(+0.00%) |
Dec 24, 2013 | 0.0899 | 0.0899 | 0.0650 | 0.0896 | 3,300 | -0.00(-0.33%) |
Dec 23, 2013 | 0.0900 | 0.0900 | 0.0700 | 0.0899 | 123,987 | -0.00(-0.11%) |
Dec 19, 2013 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.01(+12.50%) |
Dec 18, 2013 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 15,000 | +0.01(+21.21%) |
Dec 16, 2013 | 0.0660 | 0.0660 | 0.0660 | 0 | -0.02(-26.67%) | |
Dec 13, 2013 | 0.0745 | 0.1000 | 0.0700 | 0.0900 | 0 | -0.01(-10.00%) |
Dec 10, 2013 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 50 | +0.00(+0.00%) |
Dec 09, 2013 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 430 | +0.00(+0.00%) |
Dec 06, 2013 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 3,000 | +0.00(+0.00%) |
Dec 04, 2013 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Dec 03, 2013 | 0.1000 | 0.1000 | 0.0820 | 0.1000 | 21,800 | +0.00(+0.00%) |
Dec 02, 2013 | 0.0820 | 0.1000 | 0.0820 | 0.1000 | 2,500 | +0.00(+0.00%) |
Nov 27, 2013 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Nov 25, 2013 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.02(-16.67%) | |
Nov 20, 2013 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) |
Nov 19, 2013 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 200 | -0.01(-7.69%) |
Nov 14, 2013 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+0.00%) | |
Oct 31, 2013 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+0.00%) | |
Oct 30, 2013 | 0.1050 | 0.1300 | 0.1050 | 0.1300 | 22,000 | +0.00(+0.00%) |
Oct 29, 2013 | 0.1100 | 0.1300 | 0.1000 | 0.1300 | 17,000 | +0.00(+0.00%) |
Oct 25, 2013 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.01(+8.33%) | |
Oct 24, 2013 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 20,000 | +0.00(+0.00%) |
Oct 21, 2013 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.02(+20.00%) | |
Oct 18, 2013 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 500 | -0.02(-16.67%) |
Oct 17, 2013 | 0.1170 | 0.1200 | 0.1170 | 0.1200 | 1,450 | +0.00(+2.56%) |
Oct 15, 2013 | 0.1170 | 0.1170 | 0.1170 | 0 | +0.00(+0.00%) | |
Oct 14, 2013 | 0.1100 | 0.1170 | 0.1000 | 0.1170 | 31,842 | -0.00(-2.50%) |
Oct 10, 2013 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
Oct 09, 2013 | 0.1200 | 0.1200 | 0.0900 | 0.1200 | 137,463 | +0.00(+0.00%) |
Oct 08, 2013 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 6,500 | -0.01(-7.69%) |
Sep 27, 2013 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+0.00%) | |
Sep 25, 2013 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+1.56%) | |
Sep 24, 2013 | 0.1280 | 0.1280 | 0.1030 | 0.1280 | 8,000 | +0.00(+0.00%) |
Sep 23, 2013 | 0.1200 | 0.1280 | 0.1050 | 0.1280 | 14,392 | +0.01(+6.67%) |
Sep 20, 2013 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 5,000 | +0.00(+0.00%) |
Sep 19, 2013 | 0.1100 | 0.1300 | 0.1100 | 0.1200 | 53,500 | -0.01(-7.69%) |
Sep 18, 2013 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 1,000 | +0.01(+4.00%) |
Sep 17, 2013 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 15,900 | +0.00(+0.00%) |
Sep 16, 2013 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 8,800 | +0.01(+4.17%) |
Sep 12, 2013 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
Sep 10, 2013 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
Sep 09, 2013 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 500 | +0.00(+0.00%) |
Sep 06, 2013 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 5,000 | +0.00(+0.00%) |
Sep 05, 2013 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 2,500 | +0.00(+0.00%) |
Sep 03, 2013 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.01(-7.69%) | |
Aug 30, 2013 | 0.1300 | 0.1300 | 0.1118 | 0.1300 | 6,500 | +0.00(+0.00%) |
Aug 26, 2013 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.01(-6.47%) | |
Aug 22, 2013 | 0.1390 | 0.1390 | 0.1390 | 0 | -0.00(-0.71%) | |
Aug 21, 2013 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 6,785 | +0.00(+0.00%) |
Aug 15, 2013 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.02(+12.00%) | |
Aug 14, 2013 | 0.0980 | 0.1350 | 0.0900 | 0.1250 | 335,618 | +0.03(+27.55%) |
Aug 12, 2013 | 0.0980 | 0.0980 | 0.0980 | 0 | -0.00(-1.01%) | |
Aug 06, 2013 | 0.0990 | 0.0990 | 0.0990 | 0 | +0.00(+0.00%) | |
Aug 01, 2013 | 0.0990 | 0.0990 | 0.0990 | 0 | +0.00(+1.02%) | |
Jul 29, 2013 | 0.0980 | 0.0980 | 0.0980 | 0 | -0.00(-1.01%) | |
Jul 18, 2013 | 0.0990 | 0.0990 | 0.0990 | 0 | -0.00(-1.00%) | |
Jul 16, 2013 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 0.0700 | 0.1000 | 0.0700 | 0.1000 | 8,371 | +0.01(+11.11%) |
Jul 12, 2013 | 0.0800 | 0.0900 | 0.0710 | 0.0900 | 45,700 | -0.01(-10.00%) |
Jul 10, 2013 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+11.11%) | |
Jul 09, 2013 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 855 | +0.01(+12.50%) |
Jul 08, 2013 | 0.0720 | 0.0800 | 0.0720 | 0.0800 | 79,911 | -0.01(-11.11%) |
Jul 01, 2013 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.01(+12.50%) |
Jun 28, 2013 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 31,000 | -0.01(-11.11%) |
Jun 27, 2013 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 4,000 | +0.01(+12.50%) |
Jun 26, 2013 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 21,652 | +0.00(+0.00%) |
Jun 18, 2013 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-10.11%) |