Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 0.1800 | 0.1800 | 0.1351 | 0.1480 | 384,850 | -0.03(-17.78%) |
May 29, 2014 | 0.1850 | 0.1850 | 0.1600 | 0.1800 | 132,867 | -0.01(-2.70%) |
May 28, 2014 | 0.1800 | 0.1850 | 0.1655 | 0.1850 | 26,689 | +0.02(+15.26%) |
May 27, 2014 | 0.1769 | 0.1850 | 0.1600 | 0.1605 | 114,150 | -0.04(-19.75%) |
May 23, 2014 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
May 22, 2014 | 0.2000 | 0.2000 | 0.1851 | 0.2000 | 18,075 | +0.02(+8.11%) |
May 21, 2014 | 0.1897 | 0.2000 | 0.1798 | 0.1850 | 330,771 | +0.01(+2.78%) |
May 20, 2014 | 0.1800 | 0.1850 | 0.1525 | 0.1800 | 39,000 | +0.02(+15.68%) |
May 19, 2014 | 0.1600 | 0.1800 | 0.1550 | 0.1556 | 72,170 | +0.00(+0.39%) |
May 16, 2014 | 0.1500 | 0.1600 | 0.1480 | 0.1550 | 170,520 | +0.03(+24.00%) |
May 15, 2014 | 0.1249 | 0.1250 | 0.1002 | 0.1250 | 34,423 | +0.01(+13.64%) |
May 14, 2014 | 0.1249 | 0.1249 | 0.1100 | 0.1100 | 1,564 | +0.00(+0.00%) |
May 13, 2014 | 0.1200 | 0.1400 | 0.1100 | 0.1100 | 140,016 | -0.01(-8.33%) |
May 12, 2014 | 0.1200 | 0.1200 | 0.1050 | 0.1200 | 39,384 | +0.02(+20.00%) |
May 09, 2014 | 0.1189 | 0.1189 | 0.0950 | 0.1000 | 345,623 | +0.00(+0.00%) |
May 08, 2014 | 0.0999 | 0.1400 | 0.0999 | 0.1000 | 271,866 | +0.00(+0.10%) |
May 07, 2014 | 0.1063 | 0.1238 | 0.0950 | 0.0999 | 134,105 | -0.01(-9.18%) |
May 06, 2014 | 0.1240 | 0.1240 | 0.1100 | 0.1100 | 10,600 | -0.00(-3.42%) |
May 05, 2014 | 0.1240 | 0.1240 | 0.1100 | 0.1139 | 101,165 | +0.00(+2.52%) |
May 02, 2014 | 0.1240 | 0.1240 | 0.1110 | 0.1111 | 7,308 | +0.00(+1.00%) |
May 01, 2014 | 0.1230 | 0.1240 | 0.1050 | 0.1100 | 46,000 | +0.00(+0.00%) |
Apr 30, 2014 | 0.1199 | 0.1199 | 0.0960 | 0.1100 | 808,553 | +0.01(+10.00%) |
Apr 29, 2014 | 0.1221 | 0.1221 | 0.0950 | 0.1000 | 719,219 | -0.03(-23.08%) |
Apr 28, 2014 | 0.1303 | 0.1596 | 0.1220 | 0.1300 | 190,295 | -0.02(-16.13%) |
Apr 25, 2014 | 0.1600 | 0.1600 | 0.1303 | 0.1550 | 3,796 | -0.01(-4.44%) |
Apr 24, 2014 | 0.1623 | 0.1623 | 0.1622 | 0.1622 | 16,050 | -0.00(-0.12%) |
Apr 23, 2014 | 0.1625 | 0.1625 | 0.1473 | 0.1624 | 25,550 | +0.01(+9.73%) |
Apr 22, 2014 | 0.1637 | 0.1637 | 0.1431 | 0.1480 | 17,101 | +0.00(+2.00%) |
Apr 21, 2014 | 0.1500 | 0.1748 | 0.1401 | 0.1451 | 98,700 | +0.01(+3.64%) |
Apr 17, 2014 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) | |
Apr 16, 2014 | 0.1498 | 0.1789 | 0.1400 | 0.1400 | 32,708 | +0.00(+3.63%) |
Apr 15, 2014 | 0.1800 | 0.1800 | 0.1351 | 0.1351 | 193,182 | -0.02(-12.89%) |
Apr 14, 2014 | 0.1500 | 0.1699 | 0.1500 | 0.1551 | 565,073 | -0.02(-10.29%) |
Apr 11, 2014 | 0.1740 | 0.1740 | 0.1500 | 0.1729 | 0 | -0.00(-0.69%) |
Apr 10, 2014 | 0.1748 | 0.1748 | 0.1550 | 0.1741 | 6,175 | -0.00(-0.51%) |
Apr 09, 2014 | 0.1800 | 0.1800 | 0.1503 | 0.1750 | 5,200 | +0.02(+16.43%) |
Apr 08, 2014 | 0.1799 | 0.1896 | 0.1400 | 0.1503 | 213,430 | -0.04(-20.73%) |
Apr 07, 2014 | 0.1900 | 0.1900 | 0.1501 | 0.1896 | 20,689 | -0.00(-0.16%) |
Apr 04, 2014 | 0.1900 | 0.1900 | 0.1640 | 0.1899 | 0 | +0.00(+0.00%) |
Apr 03, 2014 | 0.1999 | 0.2000 | 0.1630 | 0.1899 | 14,008 | -0.00(-0.05%) |
Apr 02, 2014 | 0.1495 | 0.1900 | 0.1494 | 0.1900 | 67,790 | +0.05(+35.71%) |
Apr 01, 2014 | 0.1350 | 0.1497 | 0.1301 | 0.1400 | 46,458 | +0.01(+3.70%) |
Mar 31, 2014 | 0.1499 | 0.1499 | 0.1350 | 0.1350 | 36,300 | -0.01(-9.94%) |
Mar 28, 2014 | 0.1400 | 0.1500 | 0.1326 | 0.1499 | 0 | +0.01(+7.07%) |
Mar 27, 2014 | 0.1500 | 0.1500 | 0.1325 | 0.1400 | 83,875 | -0.01(-6.67%) |
Mar 26, 2014 | 0.1550 | 0.1550 | 0.1302 | 0.1500 | 33,102 | +0.01(+4.90%) |
Mar 25, 2014 | 0.1568 | 0.1568 | 0.1300 | 0.1430 | 223,162 | -0.01(-8.74%) |
Mar 24, 2014 | 0.1500 | 0.1600 | 0.1310 | 0.1567 | 201,550 | +0.01(+4.47%) |
Mar 21, 2014 | 0.1750 | 0.1800 | 0.1500 | 0.1500 | 72,714 | -0.04(-18.92%) |
Mar 20, 2014 | 0.1999 | 0.1999 | 0.1800 | 0.1850 | 30,700 | -0.01(-7.45%) |
Mar 19, 2014 | 0.1998 | 0.2000 | 0.1750 | 0.1999 | 61,600 | +0.01(+5.21%) |
Mar 18, 2014 | 0.1500 | 0.2199 | 0.1500 | 0.1900 | 193,550 | +0.04(+26.67%) |
Mar 17, 2014 | 0.2350 | 0.2500 | 0.1421 | 0.1500 | 660,873 | -0.10(-40.00%) |
Mar 14, 2014 | 0.2690 | 0.2690 | 0.2300 | 0.2500 | 76,020 | -0.01(-4.94%) |
Mar 13, 2014 | 0.2690 | 0.2690 | 0.2400 | 0.2630 | 80,755 | +0.02(+9.58%) |
Mar 12, 2014 | 0.2688 | 0.2690 | 0.2399 | 0.2400 | 45,746 | -0.03(-10.75%) |
Mar 11, 2014 | 0.2590 | 0.2750 | 0.2300 | 0.2689 | 75,035 | +0.03(+12.00%) |
Mar 10, 2014 | 0.2600 | 0.2800 | 0.2350 | 0.2401 | 32,352 | -0.01(-4.04%) |
Mar 07, 2014 | 0.2502 | 0.2510 | 0.2350 | 0.2502 | 0 | +0.00(+0.00%) |
Mar 06, 2014 | 0.2650 | 0.2850 | 0.2400 | 0.2502 | 211,809 | -0.00(-1.50%) |
Mar 05, 2014 | 0.2649 | 0.2700 | 0.2501 | 0.2540 | 53,663 | +0.00(+1.56%) |
Mar 04, 2014 | 0.2605 | 0.3149 | 0.2501 | 0.2501 | 61,350 | -0.06(-20.60%) |