Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 0.0950 | 0.1050 | 0.0900 | 0.0900 | 122,080 | -0.01(-14.29%) |
Mar 28, 2014 | 0.1010 | 0.1079 | 0.1000 | 0.1050 | 0 | -0.01(-4.55%) |
Mar 27, 2014 | 0.1050 | 0.1100 | 0.1001 | 0.1100 | 29,500 | +0.00(+0.64%) |
Mar 26, 2014 | 0.1183 | 0.1183 | 0.1050 | 0.1093 | 39,500 | +0.00(+2.63%) |
Mar 25, 2014 | 0.1102 | 0.1150 | 0.1060 | 0.1065 | 162,782 | -0.00(-3.36%) |
Mar 24, 2014 | 0.1102 | 0.1102 | 0.1102 | 0.1102 | 23,900 | +0.00(+0.09%) |
Mar 21, 2014 | 0.1101 | 0.1101 | 0.1101 | 0.1101 | 0 | +0.00(+0.00%) |
Mar 20, 2014 | 0.1190 | 0.1190 | 0.1101 | 0.1101 | 31,507 | +0.00(+0.09%) |
Mar 19, 2014 | 0.1199 | 0.1199 | 0.1060 | 0.1100 | 124,042 | +0.00(+4.17%) |
Mar 18, 2014 | 0.1000 | 0.1200 | 0.1000 | 0.1056 | 13,982 | -0.01(-12.22%) |
Mar 17, 2014 | 0.1350 | 0.1350 | 0.1203 | 0.1203 | 70,767 | +0.00(+0.25%) |
Mar 14, 2014 | 0.1200 | 0.1350 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) |
Mar 13, 2014 | 0.1200 | 0.1350 | 0.1200 | 0.1200 | 11,900 | +0.00(+0.00%) |
Mar 12, 2014 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 56,000 | +0.00(+0.00%) |
Mar 11, 2014 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | 90,320 | +0.00(+0.00%) |
Mar 10, 2014 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 93,800 | +0.00(+4.35%) |
Mar 07, 2014 | 0.1203 | 0.1275 | 0.1100 | 0.1150 | 0 | -0.03(-17.86%) |
Mar 06, 2014 | 0.1100 | 0.1400 | 0.1100 | 0.1400 | 88,995 | +0.02(+16.67%) |
Mar 05, 2014 | 0.1250 | 0.1250 | 0.1140 | 0.1200 | 125,757 | -0.01(-4.00%) |
Mar 04, 2014 | 0.1302 | 0.1400 | 0.1250 | 0.1250 | 111,570 | -0.02(-10.71%) |
Mar 03, 2014 | 0.1300 | 0.1400 | 0.1238 | 0.1400 | 229,340 | +0.01(+7.69%) |
Feb 28, 2014 | 0.1450 | 0.1470 | 0.1300 | 0.1300 | 0 | -0.01(-7.14%) |
Feb 27, 2014 | 0.1400 | 0.1480 | 0.1350 | 0.1400 | 109,144 | +0.01(+3.70%) |
Feb 26, 2014 | 0.1450 | 0.1450 | 0.1350 | 0.1350 | 61,350 | -0.01(-3.57%) |
Feb 25, 2014 | 0.1467 | 0.1467 | 0.1400 | 0.1400 | 51,000 | -0.00(-2.10%) |
Feb 24, 2014 | 0.1350 | 0.1430 | 0.1350 | 0.1430 | 49,240 | +0.01(+10.00%) |
Feb 21, 2014 | 0.1300 | 0.1350 | 0.1200 | 0.1300 | 0 | +0.00(+3.92%) |
Feb 20, 2014 | 0.1260 | 0.1438 | 0.1201 | 0.1251 | 78,757 | +0.00(+3.13%) |
Feb 19, 2014 | 0.1470 | 0.1470 | 0.1200 | 0.1213 | 228,671 | -0.03(-17.48%) |
Feb 18, 2014 | 0.1580 | 0.1600 | 0.1470 | 0.1470 | 68,548 | -0.01(-7.55%) |
Feb 14, 2014 | 0.1590 | 0.1590 | 0.1590 | 0 | -0.02(-9.14%) | |
Feb 13, 2014 | 0.1640 | 0.1750 | 0.1550 | 0.1750 | 76,000 | +0.01(+9.37%) |
Feb 12, 2014 | 0.1542 | 0.1800 | 0.1534 | 0.1600 | 74,526 | -0.02(-13.51%) |
Feb 11, 2014 | 0.1534 | 0.1850 | 0.1534 | 0.1850 | 10,250 | +0.03(+19.35%) |
Feb 10, 2014 | 0.1850 | 0.1850 | 0.1532 | 0.1550 | 15,749 | -0.03(-16.22%) |
Feb 07, 2014 | 0.1400 | 0.1890 | 0.1400 | 0.1850 | 0 | +0.04(+32.14%) |
Feb 06, 2014 | 0.1550 | 0.1550 | 0.1400 | 0.1400 | 20,600 | -0.01(-9.68%) |
Feb 05, 2014 | 0.1300 | 0.1550 | 0.1300 | 0.1550 | 215,680 | +0.02(+19.23%) |
Feb 04, 2014 | 0.1400 | 0.1550 | 0.1267 | 0.1300 | 45,771 | -0.01(-8.45%) |
Feb 03, 2014 | 0.1600 | 0.1600 | 0.1400 | 0.1420 | 98,028 | -0.02(-11.31%) |
Jan 31, 2014 | 0.1620 | 0.1620 | 0.1601 | 0.1601 | 0 | -0.02(-10.01%) |
Jan 30, 2014 | 0.1780 | 0.1780 | 0.1725 | 0.1779 | 16,116 | +0.00(+1.66%) |
Jan 29, 2014 | 0.1551 | 0.1780 | 0.1551 | 0.1750 | 68,205 | +0.02(+15.21%) |
Jan 28, 2014 | 0.1831 | 0.1850 | 0.1519 | 0.1519 | 109,550 | -0.03(-17.04%) |
Jan 27, 2014 | 0.2000 | 0.2000 | 0.1831 | 0.1831 | 106,535 | -0.02(-8.45%) |
Jan 24, 2014 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 66,263 | +0.01(+2.56%) |
Jan 23, 2014 | 0.2000 | 0.2000 | 0.1950 | 0.1950 | 49,517 | +0.00(+0.00%) |
Jan 22, 2014 | 0.2200 | 0.2200 | 0.1901 | 0.1950 | 57,960 | -0.02(-11.36%) |
Jan 21, 2014 | 0.2100 | 0.2200 | 0.2000 | 0.2200 | 107,512 | +0.01(+4.46%) |
Jan 17, 2014 | 0.2106 | 0.2106 | 0.2106 | 0 | -0.03(-12.14%) | |
Jan 16, 2014 | 0.2300 | 0.2448 | 0.2001 | 0.2397 | 83,492 | -0.01(-2.16%) |
Jan 15, 2014 | 0.2500 | 0.2500 | 0.2350 | 0.2450 | 36,986 | +0.01(+2.08%) |
Jan 14, 2014 | 0.2400 | 0.2500 | 0.2350 | 0.2400 | 51,484 | -0.00(-0.83%) |
Jan 13, 2014 | 0.2499 | 0.2549 | 0.2400 | 0.2420 | 95,030 | -0.01(-3.16%) |
Jan 10, 2014 | 0.2500 | 0.2600 | 0.2201 | 0.2499 | 253,773 | -0.01(-3.88%) |
Jan 09, 2014 | 0.3100 | 0.3100 | 0.2600 | 0.2600 | 177,459 | -0.04(-13.33%) |
Jan 08, 2014 | 0.2800 | 0.3200 | 0.2700 | 0.3000 | 583,937 | +0.04(+15.38%) |
Jan 07, 2014 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 33,719 | +0.00(+1.56%) |
Jan 06, 2014 | 0.2660 | 0.2700 | 0.2560 | 0.2560 | 40,080 | -0.01(-4.83%) |
Jan 03, 2014 | 0.2500 | 0.2850 | 0.2450 | 0.2690 | 0 | +0.00(+1.51%) |
Jan 02, 2014 | 0.2600 | 0.4500 | 0.2500 | 0.2650 | 1,021,127 | +0.04(+15.22%) |
Dec 31, 2013 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.01(+2.22%) | |
Dec 30, 2013 | 0.2201 | 0.2300 | 0.2100 | 0.2250 | 70,965 | +0.00(+2.09%) |
Dec 27, 2013 | 0.2204 | 0.2204 | 0.2204 | 0.2204 | 0 | -0.01(-4.17%) |
Dec 26, 2013 | 0.2250 | 0.2400 | 0.2200 | 0.2300 | 561,270 | +0.01(+2.22%) |
Dec 24, 2013 | 0.2250 | 0.2250 | 0.2002 | 0.2250 | 0 | +0.00(+0.00%) |
Dec 23, 2013 | 0.2400 | 0.2400 | 0.2150 | 0.2250 | 367,415 | -0.01(-4.26%) |
Dec 20, 2013 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0 | +0.00(+2.17%) |
Dec 19, 2013 | 0.2350 | 0.2500 | 0.2300 | 0.2300 | 8,970 | -0.01(-4.17%) |
Dec 18, 2013 | 0.2600 | 0.2600 | 0.2350 | 0.2400 | 152,640 | +0.00(+0.84%) |
Dec 17, 2013 | 0.2480 | 0.2600 | 0.2200 | 0.2380 | 351,896 | +0.01(+2.59%) |
Dec 16, 2013 | 0.2320 | 0.2450 | 0.2320 | 0.2320 | 3,135 | +0.00(+0.00%) |
Dec 13, 2013 | 0.2480 | 0.2480 | 0.2310 | 0.2320 | 4,900 | -0.02(-6.45%) |
Dec 12, 2013 | 0.2310 | 0.2480 | 0.2310 | 0.2480 | 6,623 | +0.01(+5.53%) |
Dec 11, 2013 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 1,700 | +0.00(+0.00%) |
Dec 10, 2013 | 0.2350 | 0.2480 | 0.2350 | 0.2350 | 8,093 | +0.00(+0.00%) |
Dec 09, 2013 | 0.2350 | 0.2500 | 0.2350 | 0.2350 | 37,921 | +0.00(+0.00%) |
Dec 06, 2013 | 0.2500 | 0.2500 | 0.2300 | 0.2350 | 36,225 | -0.02(-6.00%) |
Dec 05, 2013 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 15,905 | -0.01(-3.85%) |
Dec 04, 2013 | 0.2580 | 0.2650 | 0.2350 | 0.2600 | 37,651 | +0.01(+2.69%) |
Dec 03, 2013 | 0.2500 | 0.3900 | 0.2500 | 0.2532 | 366,620 | +0.01(+5.50%) |
Dec 02, 2013 | 0.2100 | 0.2400 | 0.2100 | 0.2400 | 102,534 | +0.05(+26.25%) |
Nov 29, 2013 | 0.1901 | 0.1901 | 0.1901 | 0.1901 | 300 | -0.01(-7.27%) |
Nov 27, 2013 | 0.2100 | 0.2100 | 0.1900 | 0.2050 | 22,716 | +0.00(+2.50%) |
Nov 26, 2013 | 0.2300 | 0.2300 | 0.2000 | 0.2000 | 14,320 | -0.02(-11.11%) |
Nov 25, 2013 | 0.2450 | 0.2450 | 0.1900 | 0.2250 | 214,026 | +0.01(+4.65%) |
Nov 22, 2013 | 0.2450 | 0.2450 | 0.2150 | 0.2150 | 5,829 | -0.03(-12.24%) |
Nov 21, 2013 | 0.1950 | 0.2450 | 0.1950 | 0.2450 | 13,901 | -0.01(-2.00%) |
Nov 20, 2013 | 0.2450 | 0.2500 | 0.1900 | 0.2500 | 8,983 | +0.01(+2.04%) |
Nov 19, 2013 | 0.2590 | 0.2750 | 0.1800 | 0.2450 | 162,607 | +0.01(+2.08%) |
Nov 18, 2013 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 7,850 | -0.01(-4.00%) |
Nov 15, 2013 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 150,501 | +0.00(+0.00%) |
Nov 14, 2013 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 109,553 | +0.01(+2.04%) |
Nov 12, 2013 | 0.2300 | 0.2450 | 0.2100 | 0.2450 | 291,742 | +0.02(+11.36%) |
Nov 11, 2013 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 27,500 | +0.00(+0.00%) |
Nov 08, 2013 | 0.2300 | 0.2300 | 0.2000 | 0.2200 | 25,675 | -0.01(-4.35%) |
Nov 07, 2013 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 6,400 | +0.00(+0.00%) |
Nov 06, 2013 | 0.2300 | 0.2300 | 0.2100 | 0.2300 | 56,032 | +0.01(+4.55%) |
Nov 05, 2013 | 0.1950 | 0.2200 | 0.1900 | 0.2200 | 229,321 | +0.05(+29.41%) |
Nov 04, 2013 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | 21,157 | -0.03(-15.00%) |
Nov 01, 2013 | 0.2000 | 0.2100 | 0.1950 | 0.2000 | 41,243 | -0.01(-4.76%) |
Oct 31, 2013 | 0.2050 | 0.2100 | 0.1900 | 0.2100 | 5,497 | -0.01(-2.33%) |
Oct 30, 2013 | 0.2200 | 0.2300 | 0.2100 | 0.2150 | 64,322 | +0.01(+2.38%) |
Oct 29, 2013 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 26,180 | +0.01(+6.06%) |
Oct 28, 2013 | 0.1950 | 0.2000 | 0.1825 | 0.1980 | 96,100 | +0.01(+4.21%) |
Oct 25, 2013 | 0.1750 | 0.2000 | 0.1750 | 0.1900 | 88,355 | +0.01(+5.56%) |
Oct 24, 2013 | 0.1900 | 0.1900 | 0.1760 | 0.1800 | 67,221 | +0.00(+0.00%) |
Oct 23, 2013 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | 178,303 | +0.01(+7.14%) |
Oct 22, 2013 | 0.1700 | 0.1700 | 0.1650 | 0.1680 | 79,900 | +0.00(+1.82%) |
Oct 21, 2013 | 0.1600 | 0.1700 | 0.1500 | 0.1650 | 135,100 | +0.01(+3.13%) |
Oct 18, 2013 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 42,930 | +0.01(+6.67%) |
Oct 16, 2013 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
Oct 14, 2013 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
Oct 08, 2013 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.02(-11.76%) | |
Oct 03, 2013 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.00%) | |
Oct 02, 2013 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 2,500 | +0.00(+0.00%) |
Oct 01, 2013 | 0.1650 | 0.1750 | 0.1650 | 0.1700 | 155,700 | +0.04(+30.77%) |
Sep 27, 2013 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 25,087 | +0.03(+30.00%) |
Sep 26, 2013 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,971 | +0.00(+0.00%) |
Sep 23, 2013 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+5.26%) |
Sep 17, 2013 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.02(-20.83%) | |
Sep 13, 2013 | 0.1200 | 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 | 200 | -0.02(-11.11%) |
Sep 03, 2013 | 0.1350 | 0.1350 | 0.1350 | 0 | -0.00(-3.23%) | |
Aug 27, 2013 | 0.1395 | 0.1395 | 0.1395 | 0 | -0.00(-0.36%) | |
Aug 26, 2013 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 13,930 | +0.00(+0.00%) |
Aug 23, 2013 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,220 | +0.00(+0.00%) |
Aug 22, 2013 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 14,160 | +0.04(+40.00%) |
Aug 21, 2013 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,500 | +0.00(+0.00%) |
Aug 20, 2013 | 0.1120 | 0.1120 | 0.1000 | 0.1000 | 29,182 | -0.03(-23.08%) |
Aug 16, 2013 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.01(-3.70%) | |
Aug 14, 2013 | 0.1350 | 0.1350 | 0.1350 | 0 | -0.01(-3.57%) | |
Aug 13, 2013 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 300 | -0.00(-3.45%) |
Aug 12, 2013 | 0.1400 | 0.1450 | 0.1400 | 0.1450 | 13,254 | +0.00(+3.57%) |
Aug 09, 2013 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 3,000 | -0.01(-6.67%) |
Aug 08, 2013 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 639 | +0.01(+3.45%) |
Aug 07, 2013 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 4,631 | +0.01(+11.54%) |
Aug 02, 2013 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+0.00%) | |
Aug 01, 2013 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | 10,150 | -0.02(-13.33%) |
Jul 31, 2013 | 0.1500 | 0.1900 | 0.1500 | 0.1500 | 9,100 | -0.02(-11.76%) |
Jul 30, 2013 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 6,750 | -0.01(-5.56%) |
Jul 29, 2013 | 0.1610 | 0.1800 | 0.1500 | 0.1800 | 41,200 | +0.02(+11.80%) |
Jul 26, 2013 | 0.1800 | 0.1800 | 0.1610 | 0.1610 | 37,166 | -0.00(-2.42%) |
Jul 19, 2013 | 0.1650 | 0.1650 | 0.1650 | 0 | -0.04(-21.24%) | |
Jul 18, 2013 | 0.2095 | 0.2095 | 0.2095 | 0.2095 | 900 | +0.01(+4.75%) |
Jul 17, 2013 | 0.2100 | 0.2190 | 0.2000 | 0.2000 | 24,270 | -0.02(-8.68%) |
Jul 12, 2013 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 0 | +0.00(+0.00%) |
Jul 10, 2013 | 0.2190 | 0.2190 | 0.2190 | 0 | +0.00(+0.00%) | |
Jul 09, 2013 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 1,000 | +0.00(+0.00%) |
Jul 08, 2013 | 0.2000 | 0.2500 | 0.2000 | 0.2190 | 18,745 | +0.03(+15.26%) |
Jun 28, 2013 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0 | -0.03(-13.75%) |
Jun 26, 2013 | 0.2300 | 0.2300 | 0.2203 | 0.2203 | 9,518 | -0.03(-11.88%) |
Jun 25, 2013 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 405 | +0.00(+0.00%) |
Jun 24, 2013 | 0.2203 | 0.2500 | 0.2203 | 0.2500 | 1,984 | +0.03(+13.48%) |
Jun 20, 2013 | 0.2203 | 0.2203 | 0.2203 | 0.2203 | 0 | -0.03(-13.27%) |
Jun 18, 2013 | 0.2540 | 0.2540 | 0.2540 | 0 | +0.01(+3.67%) | |
Jun 17, 2013 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 13,420 | -0.01(-2.00%) |
Jun 14, 2013 | 0.2850 | 0.2850 | 0.2400 | 0.2500 | 24,300 | -0.04(-13.79%) |
Jun 13, 2013 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 3,567 | +0.05(+20.83%) |
Jun 12, 2013 | 0.3000 | 0.3000 | 0.2400 | 0.2400 | 6,100 | -0.06(-19.33%) |
Jun 11, 2013 | 0.3400 | 0.3400 | 0.2400 | 0.2975 | 24,000 | -0.00(-0.83%) |
Jun 10, 2013 | 0.3500 | 0.4500 | 0.3000 | 0.3000 | 48,495 | -0.21(-41.18%) |
Jun 07, 2013 | 0.5350 | 0.5350 | 0.5100 | 0.5100 | 18,800 | +0.00(+0.00%) |
Jun 06, 2013 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 100 | -0.09(-15.00%) |
Jun 05, 2013 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 26,200 | +0.00(+0.00%) |
Jun 04, 2013 | 0.7000 | 0.7000 | 0.6000 | 0.6000 | 12,155 | -0.40(-40.00%) |
May 23, 2013 | 1.000 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) |
May 15, 2013 | 1.000 | 1.000 | 1.000 | 0 | +0.75(+300.00%) | |
May 07, 2013 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.75(-75.00%) |
May 06, 2013 | 0.9300 | 1.000 | 0.9300 | 1.000 | 1,400 | +0.00(+0.00%) |
May 02, 2013 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
Apr 25, 2013 | 1.000 | 1.000 | 1.000 | 0 | -0.25(-20.00%) | |
Apr 23, 2013 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | +0.45(+56.25%) |
Apr 15, 2013 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.05(+6.67%) |
Apr 11, 2013 | 0.7500 | 0.7500 | 0.7500 | 0 | -0.75(-50.00%) | |
Apr 10, 2013 | 1.500 | 1.500 | 1.500 | 1.500 | 100 | -0.25(-14.29%) |
Apr 08, 2013 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) |