Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 0.0250 | 0.0349 | 0.0250 | 0.0250 | 147,594 | -0.00(-3.47%) |
Apr 29, 2013 | 0.0350 | 0.0350 | 0.0250 | 0.0259 | 76,491 | -0.01(-21.52%) |
Apr 26, 2013 | 0.0350 | 0.0330 | 0.0241 | 0.0330 | 200,900 | +0.00(+10.00%) |
Apr 25, 2013 | 0.0260 | 0.0320 | 0.0250 | 0.0300 | 396,000 | +0.01(+25.00%) |
Apr 24, 2013 | 0.0240 | 0.0250 | 0.0220 | 0.0240 | 569,773 | +0.00(+6.67%) |
Apr 23, 2013 | 0.0400 | 0.0400 | 0.0110 | 0.0225 | 2,604,416 | -0.03(-53.13%) |
Apr 22, 2013 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 3,800 | -0.00(-4.00%) |
Apr 19, 2013 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,820 | +0.00(+4.17%) |
Apr 18, 2013 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 59,900 | +0.00(+6.67%) |
Apr 17, 2013 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 | +0.00(+12.50%) |
Apr 16, 2013 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100 | -0.00(-11.11%) |
Apr 15, 2013 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 90,950 | -0.01(-10.00%) |
Apr 12, 2013 | 0.1400 | 0.1400 | 0.0400 | 0.0500 | 200,697 | +0.01(+27.88%) |
Apr 11, 2013 | 0.0309 | 0.0450 | 0.0309 | 0.0391 | 7,000 | -0.01(-21.64%) |
Apr 10, 2013 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 2,000 | +0.01(+27.95%) |
Apr 09, 2013 | 0.0430 | 0.0430 | 0.0390 | 0.0390 | 36,800 | -0.00(-2.50%) |
Apr 08, 2013 | 0.0400 | 0.0400 | 0.0377 | 0.0400 | 35,731 | +0.00(+1.27%) |
Apr 04, 2013 | 0.0395 | 0.0395 | 0.0395 | 0 | -0.00(-5.95%) | |
Apr 03, 2013 | 0.0500 | 0.0500 | 0.0420 | 0.0420 | 5,100 | -0.01(-16.00%) |
Apr 02, 2013 | 0.0450 | 0.0500 | 0.0420 | 0.0500 | 136,930 | +0.01(+14.42%) |
Apr 01, 2013 | 0.0500 | 0.0500 | 0.0400 | 0.0437 | 136,500 | -0.01(-12.60%) |
Mar 27, 2013 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Mar 26, 2013 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,000 | -0.00(-8.59%) |
Mar 25, 2013 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | 2,000 | +0.00(+9.40%) |
Mar 22, 2013 | 0.0549 | 0.0549 | 0.0500 | 0.0500 | 13,600 | +0.00(+0.00%) |
Mar 21, 2013 | 0.0501 | 0.0572 | 0.0500 | 0.0500 | 59,999 | -0.00(-9.09%) |
Mar 20, 2013 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,000 | +0.00(+0.00%) |
Mar 18, 2013 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Mar 15, 2013 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 50,500 | +0.00(+0.00%) |
Mar 14, 2013 | 0.0590 | 0.0590 | 0.0501 | 0.0550 | 46,082 | +0.00(+0.00%) |
Mar 13, 2013 | 0.0520 | 0.0572 | 0.0500 | 0.0550 | 119,250 | +0.00(+10.00%) |
Mar 12, 2013 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 11,500 | +0.00(+0.00%) |
Mar 11, 2013 | 0.0460 | 0.0550 | 0.0450 | 0.0500 | 75,600 | -0.00(-0.99%) |
Mar 08, 2013 | 0.0540 | 0.0550 | 0.0450 | 0.0505 | 24,300 | +0.01(+12.22%) |
Mar 07, 2013 | 0.0502 | 0.0502 | 0.0450 | 0.0450 | 22,100 | -0.01(-18.18%) |
Mar 05, 2013 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+1.85%) | |
Mar 04, 2013 | 0.0500 | 0.0540 | 0.0500 | 0.0540 | 80,800 | -0.00(-8.47%) |
Mar 01, 2013 | 0.0500 | 0.0600 | 0.0500 | 0.0590 | 93,590 | +0.01(+18.00%) |
Feb 28, 2013 | 0.0566 | 0.0566 | 0.0500 | 0.0500 | 313,366 | -0.01(-10.71%) |
Feb 27, 2013 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 1,000 | +0.00(+0.00%) |
Feb 26, 2013 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 475 | -0.00(-6.67%) |
Feb 25, 2013 | 0.0650 | 0.0650 | 0.0560 | 0.0600 | 95,412 | -0.01(-7.69%) |
Feb 22, 2013 | 0.0650 | 0.0680 | 0.0650 | 0.0650 | 54,351 | +0.01(+8.33%) |
Feb 21, 2013 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,500 | +0.00(+0.00%) |
Feb 20, 2013 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,140 | +0.00(+0.00%) |
Feb 19, 2013 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 | +0.00(+0.00%) |
Feb 15, 2013 | 0.0680 | 0.0680 | 0.0600 | 0.0600 | 19,454 | +0.00(+0.00%) |
Feb 14, 2013 | 0.0680 | 0.0680 | 0.0600 | 0.0600 | 1,366 | -0.01(-11.76%) |
Feb 13, 2013 | 0.0600 | 0.0680 | 0.0600 | 0.0680 | 6,290 | +0.00(+0.00%) |
Feb 12, 2013 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 4,000 | +0.00(+0.00%) |
Feb 11, 2013 | 0.0560 | 0.0720 | 0.0560 | 0.0680 | 29,000 | +0.01(+21.43%) |
Feb 08, 2013 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 1,000 | +0.00(+0.00%) |
Feb 07, 2013 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 2,900 | +0.00(+1.82%) |
Feb 05, 2013 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.02(-22.54%) | |
Feb 04, 2013 | 0.0720 | 0.0720 | 0.0600 | 0.0710 | 15,432 | +0.02(+29.09%) |
Feb 01, 2013 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 11,000 | +0.00(+0.00%) |
Jan 31, 2013 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 | +0.00(+0.00%) |
Jan 30, 2013 | 0.0730 | 0.0730 | 0.0550 | 0.0550 | 4,950 | -0.02(-25.68%) |
Jan 29, 2013 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 3,500 | -0.00(-1.33%) |
Jan 28, 2013 | 0.0550 | 0.0750 | 0.0550 | 0.0750 | 5,000 | +0.02(+36.36%) |
Jan 25, 2013 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 250,643 | -0.02(-26.67%) |
Jan 24, 2013 | 0.0750 | 0.0750 | 0.0500 | 0.0750 | 58,500 | +0.00(+0.00%) |
Jan 23, 2013 | 0.0337 | 0.0750 | 0.0300 | 0.0750 | 23,100 | +0.01(+15.38%) |
Jan 22, 2013 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 33,600 | -0.01(-8.45%) |
Jan 18, 2013 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 15,115 | -0.00(-5.33%) |
Jan 17, 2013 | 0.0710 | 0.0790 | 0.0710 | 0.0750 | 92,147 | +0.00(+7.14%) |
Jan 16, 2013 | 0.0810 | 0.0825 | 0.0700 | 0.0700 | 26,340 | -0.01(-13.58%) |
Jan 15, 2013 | 0.0825 | 0.0825 | 0.0710 | 0.0810 | 22,173 | -0.00(-1.82%) |
Jan 14, 2013 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | 5,300 | +0.00(+0.00%) |
Jan 12, 2013 | 0.0800 | 0.0825 | 0.0800 | 0.0825 | 95,000 | +0.00(+0.00%) |
Jan 11, 2013 | 0.0800 | 0.0825 | 0.0800 | 0.0825 | 95,000 | +0.00(+0.00%) |
Jan 10, 2013 | 0.0825 | 0.0825 | 0.0700 | 0.0825 | 18,501 | +0.01(+17.86%) |
Jan 09, 2013 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 699 | -0.00(-6.67%) |
Jan 08, 2013 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 6,200 | +0.00(+0.00%) |
Jan 07, 2013 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,024 | -0.01(-6.25%) |
Jan 04, 2013 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 100 | +0.00(+0.00%) |
Jan 03, 2013 | 0.0765 | 0.0800 | 0.0765 | 0.0800 | 90,200 | +0.01(+14.29%) |
Jan 02, 2013 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 7,400 | +0.00(+0.00%) |
Dec 31, 2012 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 33,250 | +0.00(+0.00%) |
Dec 28, 2012 | 0.0800 | 0.0800 | 0.0650 | 0.0700 | 97,829 | -0.00(-1.41%) |
Dec 27, 2012 | 0.0800 | 0.0800 | 0.0710 | 0.0710 | 56,026 | -0.00(-5.33%) |
Dec 26, 2012 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 13,500 | +0.00(+0.00%) |
Dec 24, 2012 | 0.0710 | 0.0800 | 0.0710 | 0.0750 | 10,000 | +0.00(+5.63%) |
Dec 21, 2012 | 0.0816 | 0.0821 | 0.0710 | 0.0710 | 60,927 | -0.01(-11.25%) |
Dec 20, 2012 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 106,500 | -0.01(-11.11%) |
Dec 19, 2012 | 0.0900 | 0.0900 | 0.0710 | 0.0900 | 4,000 | +0.02(+26.40%) |
Dec 18, 2012 | 0.0900 | 0.0900 | 0.0712 | 0.0712 | 14,643 | -0.02(-20.89%) |
Dec 17, 2012 | 0.0821 | 0.0900 | 0.0821 | 0.0900 | 30,000 | +0.00(+0.00%) |
Dec 14, 2012 | 0.0900 | 0.0900 | 0.0821 | 0.0900 | 12,111 | +0.00(+0.00%) |
Dec 13, 2012 | 0.0821 | 0.0900 | 0.0821 | 0.0900 | 24,922 | +0.01(+12.36%) |
Dec 12, 2012 | 0.0950 | 0.0950 | 0.0801 | 0.0801 | 58,484 | -0.01(-15.68%) |
Dec 11, 2012 | 0.0820 | 0.0990 | 0.0755 | 0.0950 | 80,945 | +0.01(+18.60%) |
Dec 10, 2012 | 0.0990 | 0.0990 | 0.0800 | 0.0801 | 15,000 | -0.01(-11.00%) |
Dec 07, 2012 | 0.1000 | 0.1000 | 0.0800 | 0.0900 | 30,890 | +0.01(+12.50%) |
Dec 06, 2012 | 0.1010 | 0.1010 | 0.0710 | 0.0800 | 56,213 | +0.01(+9.59%) |
Dec 05, 2012 | 0.0900 | 0.1000 | 0.0730 | 0.0730 | 46,627 | -0.02(-18.89%) |
Dec 04, 2012 | 0.1150 | 0.1175 | 0.0900 | 0.0900 | 247,449 | +0.04(+80.00%) |
Nov 30, 2012 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 | -0.01(-10.39%) |
Nov 29, 2012 | 0.0558 | 0.0558 | 0.0558 | 0.0558 | 18,249 | +0.00(+0.00%) |
Nov 28, 2012 | 0.0568 | 0.0568 | 0.0558 | 0.0558 | 11,000 | -0.00(-1.76%) |
Nov 27, 2012 | 0.0568 | 0.0568 | 0.0568 | 0.0568 | 22,300 | +0.02(+42.00%) |
Nov 26, 2012 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 40,500 | -0.01(-20.00%) |
Nov 21, 2012 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-15.25%) | |
Nov 20, 2012 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 20,000 | +0.00(+0.00%) |
Nov 19, 2012 | 0.0544 | 0.0590 | 0.0544 | 0.0590 | 7,300 | +0.01(+31.11%) |
Nov 16, 2012 | 0.0544 | 0.0544 | 0.0450 | 0.0450 | 7,000 | -0.01(-17.28%) |
Nov 15, 2012 | 0.0420 | 0.0544 | 0.0420 | 0.0544 | 1,100 | +0.01(+29.52%) |
Nov 14, 2012 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 12,000 | -0.01(-16.00%) |
Nov 13, 2012 | 0.0544 | 0.0544 | 0.0500 | 0.0500 | 22,200 | -0.00(-8.09%) |
Nov 12, 2012 | 0.1836 | 0.1836 | 0.0500 | 0.0544 | 55,288 | +0.00(+4.62%) |
Nov 09, 2012 | 0.0500 | 0.0534 | 0.0500 | 0.0520 | 139,025 | +0.01(+13.04%) |
Nov 08, 2012 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 8,000 | +0.00(+2.22%) |
Nov 07, 2012 | 0.0468 | 0.0468 | 0.0450 | 0.0450 | 48,888 | -0.00(-3.85%) |
Nov 06, 2012 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 6,000 | -0.00(-2.50%) |
Nov 05, 2012 | 0.0544 | 0.0544 | 0.0480 | 0.0480 | 5,545 | -0.01(-13.67%) |
Nov 02, 2012 | 0.0550 | 0.0556 | 0.0550 | 0.0556 | 1,100 | +0.00(+2.21%) |
Nov 01, 2012 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | 5,000 | +0.01(+13.33%) |
Oct 31, 2012 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 1,950 | -0.01(-11.76%) |
Oct 26, 2012 | 0.0544 | 0.0544 | 0.0544 | 0 | +0.00(+8.80%) | |
Oct 25, 2012 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,622 | +0.00(+0.00%) |
Oct 24, 2012 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 215 | -0.00(-8.09%) |
Oct 23, 2012 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | 1,400 | +0.00(+8.80%) |
Oct 19, 2012 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,059 | +0.01(+11.11%) |
Oct 18, 2012 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 500 | -0.00(-6.25%) |
Oct 17, 2012 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 100 | -0.01(-11.60%) |
Oct 16, 2012 | 0.0500 | 0.0543 | 0.0450 | 0.0543 | 50,280 | +0.00(+8.60%) |
Oct 15, 2012 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 26,332 | -0.00(-6.19%) |
Oct 12, 2012 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | 1,000 | +0.00(+0.00%) |
Oct 10, 2012 | 0.0533 | 0.0533 | 0.0533 | 0 | +0.00(+6.60%) | |
Oct 04, 2012 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Oct 03, 2012 | 0.0570 | 0.0570 | 0.0500 | 0.0500 | 34,300 | -0.00(-9.09%) |
Oct 02, 2012 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 | +0.00(+0.18%) |
Oct 01, 2012 | 0.0500 | 0.0549 | 0.0500 | 0.0549 | 11,575 | -0.00(-0.18%) |
Sep 28, 2012 | 0.0400 | 0.0550 | 0.0400 | 0.0550 | 8,980 | +0.00(+10.00%) |
Sep 27, 2012 | 0.0521 | 0.0521 | 0.0500 | 0.0500 | 84,200 | -0.01(-16.67%) |
Sep 25, 2012 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Sep 24, 2012 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,500 | +0.00(+0.00%) |
Sep 21, 2012 | 0.0600 | 0.0600 | 0.0510 | 0.0600 | 15,500 | +0.01(+17.65%) |
Sep 20, 2012 | 0.0600 | 0.0600 | 0.0510 | 0.0510 | 4,130 | -0.01(-15.00%) |
Sep 19, 2012 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 | +0.01(+12.99%) |
Sep 18, 2012 | 0.0500 | 0.0531 | 0.0500 | 0.0531 | 5,400 | +0.00(+6.20%) |
Sep 14, 2012 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) | |
Sep 13, 2012 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 43,110 | +0.00(+10.00%) |
Sep 12, 2012 | 0.0550 | 0.0600 | 0.0500 | 0.0500 | 170,331 | +0.00(+0.00%) |
Sep 11, 2012 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 | -0.01(-21.87%) |
Sep 10, 2012 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 750 | +0.00(+0.00%) |
Sep 07, 2012 | 0.0550 | 0.0640 | 0.0550 | 0.0640 | 145,918 | +0.00(+6.67%) |
Sep 06, 2012 | 0.0600 | 0.0620 | 0.0600 | 0.0600 | 42,949 | -0.02(-25.00%) |
Sep 05, 2012 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 14,000 | +0.00(+0.00%) |
Sep 04, 2012 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 500 | +0.01(+14.29%) |
Aug 31, 2012 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 11,339 | +0.00(+0.00%) |
Aug 30, 2012 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,800 | -0.01(-12.50%) |
Aug 28, 2012 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+8.11%) | |
Aug 27, 2012 | 0.0900 | 0.0900 | 0.0700 | 0.0740 | 114,883 | -0.01(-7.50%) |
Aug 24, 2012 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 6,000 | +0.01(+14.29%) |
Aug 22, 2012 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Aug 21, 2012 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,400 | +0.00(+0.00%) |
Aug 20, 2012 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 41,100 | -0.01(-12.50%) |
Aug 17, 2012 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 94,915 | +0.00(+0.00%) |
Aug 16, 2012 | 0.0615 | 0.0800 | 0.0615 | 0.0800 | 140,777 | +0.02(+28.00%) |
Aug 14, 2012 | 0.0625 | 0.0625 | 0.0625 | 0 | +0.01(+13.64%) | |
Aug 13, 2012 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,100 | -0.01(-15.25%) |
Aug 09, 2012 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 0 | +0.01(+29.80%) |
Aug 06, 2012 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Aug 03, 2012 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 25,167 | +0.00(+0.00%) |
Aug 02, 2012 | 0.0550 | 0.0650 | 0.0500 | 0.0500 | 33,250 | -0.00(-5.66%) |
Aug 01, 2012 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 2,434 | +0.00(+1.92%) |
Jul 31, 2012 | 0.0550 | 0.0550 | 0.0520 | 0.0520 | 13,300 | -0.01(-17.46%) |
Jul 30, 2012 | 0.0650 | 0.0650 | 0.0630 | 0.0630 | 13,575 | +0.01(+14.55%) |
Jul 27, 2012 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 100 | -0.00(-8.33%) |
Jul 26, 2012 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,000 | +0.00(+0.00%) |
Jul 25, 2012 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,041 | +0.01(+15.38%) |
Jul 24, 2012 | 0.0690 | 0.0690 | 0.0520 | 0.0520 | 79,807 | -0.02(-23.98%) |