Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 0.3998 | 0.4358 | 0.3050 | 0.3050 | 972,023 | -0.06(-16.21%) |
May 29, 2014 | 0.2450 | 0.3640 | 0.2450 | 0.3640 | 1,054,918 | +0.13(+57.58%) |
May 28, 2014 | 0.2279 | 0.2370 | 0.2270 | 0.2310 | 184,559 | +0.01(+5.96%) |
May 27, 2014 | 0.2640 | 0.2660 | 0.2180 | 0.2180 | 279,500 | -0.05(-18.99%) |
May 23, 2014 | 0.2691 | 0.2691 | 0.2691 | 0 | +0.02(+9.17%) | |
May 22, 2014 | 0.2186 | 0.2465 | 0.2180 | 0.2465 | 87,441 | +0.03(+15.56%) |
May 21, 2014 | 0.2038 | 0.2250 | 0.1999 | 0.2133 | 141,248 | +0.01(+6.86%) |
May 20, 2014 | 0.2095 | 0.2095 | 0.1958 | 0.1996 | 135,985 | -0.00(-0.25%) |
May 16, 2014 | 0.2001 | 0.2001 | 0.2001 | 0 | -0.00(-2.39%) | |
May 15, 2014 | 0.2080 | 0.2150 | 0.1852 | 0.2050 | 58,600 | -0.01(-4.47%) |
May 14, 2014 | 0.2155 | 0.2155 | 0.2010 | 0.2146 | 27,400 | -0.00(-1.96%) |
May 13, 2014 | 0.2227 | 0.2227 | 0.2189 | 0.2189 | 14,240 | -0.00(-2.06%) |
May 12, 2014 | 0.2300 | 0.2329 | 0.2235 | 0.2235 | 30,300 | -0.01(-2.83%) |
May 09, 2014 | 0.2271 | 0.2317 | 0.2125 | 0.2300 | 64,989 | +0.01(+5.65%) |
May 08, 2014 | 0.2177 | 0.2177 | 0.2177 | 0.2177 | 300 | +0.00(+1.59%) |
May 07, 2014 | 0.2225 | 0.2225 | 0.2143 | 0.2143 | 107,674 | -0.02(-7.71%) |
May 06, 2014 | 0.2500 | 0.2500 | 0.2290 | 0.2322 | 5,860 | -0.02(-6.71%) |
May 05, 2014 | 0.2480 | 0.2576 | 0.2480 | 0.2489 | 39,700 | +0.01(+6.37%) |
May 02, 2014 | 0.2470 | 0.2470 | 0.2340 | 0.2340 | 13,830 | +0.00(+0.86%) |
May 01, 2014 | 0.2380 | 0.2410 | 0.2320 | 0.2320 | 20,000 | -0.01(-4.53%) |
Apr 30, 2014 | 0.2431 | 0.2520 | 0.2357 | 0.2430 | 14,700 | +0.01(+2.97%) |
Apr 29, 2014 | 0.2619 | 0.2671 | 0.2360 | 0.2360 | 52,500 | -0.03(-11.34%) |
Apr 28, 2014 | 0.2836 | 0.2836 | 0.2620 | 0.2662 | 41,162 | -0.01(-4.76%) |
Apr 25, 2014 | 0.2935 | 0.2935 | 0.2710 | 0.2795 | 33,470 | -0.02(-5.96%) |
Apr 24, 2014 | 0.2870 | 0.3000 | 0.2870 | 0.2972 | 78,315 | +0.01(+4.57%) |
Apr 23, 2014 | 0.2974 | 0.2974 | 0.2796 | 0.2842 | 8,500 | -0.02(-5.83%) |
Apr 22, 2014 | 0.3020 | 0.3025 | 0.3010 | 0.3018 | 5,850 | +0.02(+6.16%) |
Apr 21, 2014 | 0.3000 | 0.3000 | 0.2834 | 0.2843 | 14,000 | -0.01(-4.69%) |
Apr 17, 2014 | 0.2983 | 0.2983 | 0.2983 | 0 | +0.01(+2.51%) | |
Apr 16, 2014 | 0.2970 | 0.2970 | 0.2709 | 0.2910 | 132,716 | +0.00(+0.62%) |
Apr 15, 2014 | 0.2893 | 0.3010 | 0.2760 | 0.2892 | 27,214 | +0.01(+3.66%) |
Apr 14, 2014 | 0.2849 | 0.2949 | 0.2706 | 0.2790 | 36,095 | +0.00(+0.72%) |
Apr 11, 2014 | 0.2980 | 0.2980 | 0.2712 | 0.2770 | 0 | -0.01(-4.15%) |
Apr 10, 2014 | 0.3229 | 0.3232 | 0.2814 | 0.2890 | 126,575 | -0.03(-8.63%) |
Apr 09, 2014 | 0.3233 | 0.3260 | 0.3070 | 0.3163 | 31,800 | -0.01(-1.98%) |
Apr 08, 2014 | 0.3120 | 0.3227 | 0.3040 | 0.3227 | 37,750 | -0.00(-0.71%) |
Apr 07, 2014 | 0.3434 | 0.3434 | 0.3167 | 0.3250 | 26,010 | -0.01(-3.13%) |
Apr 04, 2014 | 0.3470 | 0.3492 | 0.3353 | 0.3355 | 0 | -0.01(-3.20%) |
Apr 03, 2014 | 0.3550 | 0.3600 | 0.3466 | 0.3466 | 27,710 | +0.00(+1.26%) |
Apr 02, 2014 | 0.3331 | 0.3430 | 0.3331 | 0.3423 | 33,747 | +0.01(+3.82%) |
Apr 01, 2014 | 0.3300 | 0.3300 | 0.3210 | 0.3297 | 45,400 | +0.00(+0.18%) |
Mar 31, 2014 | 0.3460 | 0.3477 | 0.3291 | 0.3291 | 63,785 | -0.00(-0.27%) |
Mar 28, 2014 | 0.3320 | 0.3430 | 0.3063 | 0.3300 | 0 | -0.01(-3.68%) |
Mar 27, 2014 | 0.3530 | 0.3530 | 0.3250 | 0.3426 | 61,412 | +0.01(+3.82%) |
Mar 26, 2014 | 0.3730 | 0.3730 | 0.3280 | 0.3300 | 181,058 | -0.01(-3.73%) |
Mar 25, 2014 | 0.3430 | 0.3527 | 0.3260 | 0.3428 | 69,000 | -0.00(-1.30%) |
Mar 24, 2014 | 0.3678 | 0.3680 | 0.3447 | 0.3473 | 31,695 | -0.01(-3.53%) |
Mar 21, 2014 | 0.3720 | 0.3720 | 0.3420 | 0.3600 | 18,900 | +0.01(+1.81%) |
Mar 20, 2014 | 0.3579 | 0.3723 | 0.3533 | 0.3536 | 32,733 | +0.00(+1.03%) |
Mar 19, 2014 | 0.3770 | 0.3820 | 0.3500 | 0.3500 | 60,770 | -0.02(-6.42%) |
Mar 18, 2014 | 0.4013 | 0.4013 | 0.3690 | 0.3740 | 155,457 | -0.02(-5.48%) |
Mar 17, 2014 | 0.4160 | 0.4160 | 0.3880 | 0.3957 | 114,075 | -0.00(-1.08%) |
Mar 14, 2014 | 0.4200 | 0.4340 | 0.3860 | 0.4000 | 0 | -0.02(-5.21%) |
Mar 13, 2014 | 0.4351 | 0.4351 | 0.3947 | 0.4220 | 121,000 | -0.01(-1.40%) |
Mar 12, 2014 | 0.4198 | 0.4341 | 0.4073 | 0.4280 | 45,400 | +0.02(+4.80%) |
Mar 11, 2014 | 0.4380 | 0.4380 | 0.4073 | 0.4084 | 67,500 | -0.00(-0.66%) |
Mar 10, 2014 | 0.4240 | 0.4380 | 0.4111 | 0.4111 | 71,200 | -0.00(-1.18%) |
Mar 07, 2014 | 0.4480 | 0.4480 | 0.4036 | 0.4160 | 0 | -0.03(-6.41%) |
Mar 06, 2014 | 0.3690 | 0.4445 | 0.3480 | 0.4445 | 176,347 | +0.07(+18.63%) |
Mar 05, 2014 | 0.3850 | 0.3850 | 0.3580 | 0.3747 | 82,433 | +0.01(+2.57%) |
Mar 04, 2014 | 0.3817 | 0.3940 | 0.3363 | 0.3653 | 385,597 | -0.03(-7.75%) |