Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 0.0900 | 0.0950 | 0.0800 | 0.0950 | 223,697 | +0.01(+5.56%) |
May 29, 2014 | 0.0780 | 0.0900 | 0.0760 | 0.0900 | 48,386 | +0.01(+15.38%) |
May 28, 2014 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 31,725 | +0.00(+0.00%) |
May 27, 2014 | 0.0750 | 0.0780 | 0.0700 | 0.0780 | 93,920 | +0.00(+4.00%) |
May 23, 2014 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.02(-20.97%) | |
May 22, 2014 | 0.0700 | 0.0949 | 0.0700 | 0.0949 | 19,170 | -0.00(-1.15%) |
May 21, 2014 | 0.0803 | 0.0961 | 0.0800 | 0.0960 | 40,955 | -0.00(-0.10%) |
May 20, 2014 | 0.0801 | 0.0961 | 0.0801 | 0.0961 | 4,433 | +0.00(+0.00%) |
May 19, 2014 | 0.0961 | 0.0961 | 0.0961 | 0.0961 | 683 | +0.00(+0.00%) |
May 16, 2014 | 0.0961 | 0.0961 | 0.0961 | 0.0961 | 6,200 | +0.00(+0.00%) |
May 15, 2014 | 0.0961 | 0.0961 | 0.0802 | 0.0961 | 35,000 | +0.00(+0.00%) |
May 14, 2014 | 0.0961 | 0.1000 | 0.0961 | 0.0961 | 30,000 | -0.00(-0.10%) |
May 13, 2014 | 0.0951 | 0.1000 | 0.0951 | 0.0962 | 60,952 | -0.01(-12.47%) |
May 12, 2014 | 0.0925 | 0.1100 | 0.0925 | 0.1099 | 88,685 | -0.00(-0.09%) |
May 09, 2014 | 0.1100 | 0.1100 | 0.0923 | 0.1100 | 51,000 | +0.00(+0.00%) |
May 08, 2014 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 84,322 | +0.00(+0.00%) |
May 07, 2014 | 0.1099 | 0.1100 | 0.0799 | 0.1100 | 426,634 | +0.00(+0.09%) |
May 06, 2014 | 0.1099 | 0.1099 | 0.1031 | 0.1099 | 114,385 | +0.00(+0.00%) |
May 05, 2014 | 0.1011 | 0.1099 | 0.1011 | 0.1099 | 44,470 | +0.00(+0.37%) |
May 02, 2014 | 0.1080 | 0.1095 | 0.1040 | 0.1095 | 210,519 | +0.01(+5.29%) |
May 01, 2014 | 0.1099 | 0.1099 | 0.1040 | 0.1040 | 38,572 | -0.01(-5.37%) |
Apr 30, 2014 | 0.1011 | 0.1099 | 0.1000 | 0.1099 | 217,602 | +0.00(+0.27%) |
Apr 29, 2014 | 0.1012 | 0.1098 | 0.1000 | 0.1096 | 146,007 | -0.00(-0.36%) |
Apr 28, 2014 | 0.1171 | 0.1171 | 0.1010 | 0.1100 | 235,749 | -0.01(-9.84%) |
Apr 25, 2014 | 0.1200 | 0.1237 | 0.1110 | 0.1220 | 324,426 | +0.00(+1.67%) |
Apr 24, 2014 | 0.1049 | 0.1280 | 0.1049 | 0.1200 | 563,755 | -0.01(-6.98%) |
Apr 23, 2014 | 0.1165 | 0.1300 | 0.1141 | 0.1290 | 240,340 | +0.00(+1.57%) |
Apr 22, 2014 | 0.1150 | 0.1300 | 0.1015 | 0.1270 | 436,385 | +0.01(+10.43%) |
Apr 21, 2014 | 0.1250 | 0.1250 | 0.1055 | 0.1150 | 174,269 | -0.01(-8.00%) |
Apr 17, 2014 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.01(+8.79%) | |
Apr 16, 2014 | 0.1095 | 0.1200 | 0.1000 | 0.1149 | 241,509 | +0.01(+4.93%) |
Apr 15, 2014 | 0.1000 | 0.1095 | 0.0869 | 0.1095 | 353,539 | +0.01(+9.50%) |
Apr 14, 2014 | 0.1070 | 0.1080 | 0.0821 | 0.1000 | 364,530 | +0.00(+0.00%) |
Apr 11, 2014 | 0.1140 | 0.1140 | 0.0900 | 0.1000 | 0 | -0.01(-12.20%) |
Apr 10, 2014 | 0.1325 | 0.1414 | 0.0905 | 0.1139 | 1,462,748 | -0.03(-19.45%) |
Apr 09, 2014 | 0.1700 | 0.1750 | 0.1305 | 0.1414 | 2,253,226 | -0.02(-10.22%) |
Apr 08, 2014 | 0.1250 | 0.1793 | 0.1210 | 0.1575 | 2,948,954 | +0.03(+24.02%) |
Apr 07, 2014 | 0.1230 | 0.1275 | 0.1100 | 0.1270 | 813,132 | +0.01(+7.63%) |
Apr 04, 2014 | 0.1300 | 0.1300 | 0.1180 | 0.1180 | 332,071 | -0.00(-1.67%) |
Apr 03, 2014 | 0.1200 | 0.1245 | 0.1150 | 0.1200 | 408,974 | +0.00(+0.50%) |
Apr 02, 2014 | 0.1240 | 0.1250 | 0.1000 | 0.1194 | 425,841 | -0.00(-3.71%) |
Apr 01, 2014 | 0.1098 | 0.1300 | 0.1098 | 0.1240 | 426,566 | +0.02(+20.39%) |
Mar 31, 2014 | 0.1100 | 0.1140 | 0.1020 | 0.1030 | 247,830 | -0.02(-13.08%) |
Mar 28, 2014 | 0.1050 | 0.1200 | 0.1050 | 0.1185 | 0 | +0.01(+7.63%) |
Mar 27, 2014 | 0.1160 | 0.1250 | 0.1101 | 0.1101 | 224,666 | -0.01(-10.49%) |
Mar 26, 2014 | 0.1152 | 0.1250 | 0.1070 | 0.1230 | 120,643 | -0.01(-8.89%) |
Mar 25, 2014 | 0.1250 | 0.1390 | 0.1050 | 0.1350 | 296,065 | +0.01(+8.00%) |
Mar 24, 2014 | 0.1216 | 0.1360 | 0.1012 | 0.1250 | 322,139 | +0.00(+0.00%) |
Mar 21, 2014 | 0.1200 | 0.1250 | 0.1185 | 0.1250 | 101,756 | +0.00(+0.00%) |
Mar 20, 2014 | 0.1261 | 0.1350 | 0.1221 | 0.1250 | 147,629 | -0.01(-3.85%) |
Mar 19, 2014 | 0.1250 | 0.1375 | 0.1200 | 0.1300 | 241,347 | +0.01(+9.24%) |
Mar 18, 2014 | 0.1250 | 0.1319 | 0.1152 | 0.1190 | 190,554 | -0.01(-10.19%) |
Mar 17, 2014 | 0.1360 | 0.1400 | 0.1245 | 0.1325 | 169,539 | +0.00(+1.92%) |
Mar 14, 2014 | 0.1385 | 0.1450 | 0.1245 | 0.1300 | 0 | -0.01(-6.14%) |
Mar 13, 2014 | 0.1300 | 0.1590 | 0.1300 | 0.1385 | 192,175 | +0.01(+6.54%) |
Mar 12, 2014 | 0.1161 | 0.1300 | 0.1100 | 0.1300 | 176,487 | +0.01(+8.33%) |
Mar 11, 2014 | 0.1500 | 0.1500 | 0.1200 | 0.1200 | 280,132 | -0.02(-14.89%) |
Mar 10, 2014 | 0.1450 | 0.1600 | 0.1410 | 0.1410 | 280,690 | -0.00(-2.76%) |
Mar 07, 2014 | 0.1210 | 0.1680 | 0.1210 | 0.1450 | 0 | +0.00(+3.57%) |
Mar 06, 2014 | 0.1510 | 0.1510 | 0.1000 | 0.1400 | 343,353 | -0.01(-7.28%) |
Mar 05, 2014 | 0.1750 | 0.1800 | 0.1300 | 0.1510 | 640,088 | -0.02(-13.71%) |
Mar 04, 2014 | 0.2122 | 0.2190 | 0.1510 | 0.1750 | 885,257 | -0.03(-12.50%) |