Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 0.0009 | 0.0009 | 0.0009 | 0 | +0.00(+12.50%) | |
Apr 27, 2012 | 0.0011 | 0.0011 | 0.0008 | 0.0008 | 405,000 | -0.00(-27.27%) |
Apr 25, 2012 | 0.0011 | 0.0011 | 0.0011 | 0 | +0.00(+0.00%) | |
Apr 19, 2012 | 0.0011 | 0.0011 | 0.0011 | 0 | +0.00(+0.00%) | |
Apr 13, 2012 | 0.0011 | 0.0011 | 0.0011 | 0 | +0.00(+0.00%) | |
Apr 12, 2012 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 220,500 | -0.00(-45.00%) |
Apr 10, 2012 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+100.00%) | |
Apr 05, 2012 | 0.0010 | 0.0010 | 0.0010 | 0 | -0.00(-9.09%) | |
Apr 02, 2012 | 0.0011 | 0.0011 | 0.0011 | 0 | -0.00(-8.33%) | |
Mar 30, 2012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 500,000 | +0.00(+9.09%) |
Mar 26, 2012 | 0.0011 | 0.0011 | 0.0011 | 0 | -0.00(-21.43%) | |
Mar 21, 2012 | 0.0014 | 0.0014 | 0.0014 | 0 | -0.00(-30.00%) | |
Mar 20, 2012 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 8,000 | +0.00(+42.86%) |
Mar 14, 2012 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0 | +0.00(+0.00%) |
Mar 13, 2012 | 0.0019 | 0.0020 | 0.0014 | 0.0014 | 240,559 | -0.00(-22.22%) |
Mar 09, 2012 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 0 | -0.00(-5.26%) |
Mar 07, 2012 | 0.0019 | 0.0019 | 0.0019 | 0 | -0.00(-13.64%) | |
Mar 05, 2012 | 0.0022 | 0.0022 | 0.0022 | 0 | +0.00(+37.50%) | |
Mar 01, 2012 | 0.0016 | 0.0016 | 0.0016 | 0 | -0.00(-33.33%) | |
Feb 29, 2012 | 0.0023 | 0.0024 | 0.0017 | 0.0024 | 594,941 | +0.00(+0.00%) |
Feb 27, 2012 | 0.0024 | 0.0024 | 0.0024 | 0 | -0.00(-11.11%) | |
Feb 24, 2012 | 0.0020 | 0.0028 | 0.0020 | 0.0027 | 1,420,600 | +0.00(+80.00%) |
Feb 23, 2012 | 0.0016 | 0.0028 | 0.0015 | 0.0015 | 3,042,763 | +0.00(+25.00%) |
Feb 17, 2012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+0.00%) |
Feb 15, 2012 | 0.0012 | 0.0012 | 0.0012 | 0 | -0.00(-20.00%) | |
Feb 10, 2012 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+0.00%) | |
Feb 09, 2012 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 550,000 | +0.00(+25.00%) |
Feb 08, 2012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 150,000 | +0.00(+9.09%) |
Feb 07, 2012 | 0.0016 | 0.0016 | 0.0011 | 0.0011 | 411,960 | -0.00(-35.29%) |
Feb 03, 2012 | 0.0017 | 0.0017 | 0.0017 | 0 | +0.00(+0.00%) | |
Feb 02, 2012 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 120,000 | +0.00(+70.00%) |
Feb 01, 2012 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 119,000 | -0.00(-9.09%) |
Jan 30, 2012 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0 | -0.00(-21.43%) |
Jan 18, 2012 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0 | -0.00(-6.67%) |
Jan 17, 2012 | 0.0010 | 0.0015 | 0.0010 | 0.0015 | 350,084 | +0.00(+36.36%) |
Jan 13, 2012 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 250,000 | +0.00(+0.00%) |
Jan 12, 2012 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 33,453 | +0.00(+10.00%) |
Jan 11, 2012 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 305,000 | -0.00(-50.00%) |
Jan 10, 2012 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,045 | +0.00(+33.33%) |
Jan 04, 2012 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+36.36%) | |
Dec 30, 2011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 390,000 | -0.00(-21.43%) |
Dec 29, 2011 | 0.0012 | 0.0014 | 0.0010 | 0.0014 | 4,665,000 | -0.00(-46.15%) |
Dec 28, 2011 | 0.0020 | 0.0027 | 0.0012 | 0.0026 | 2,550,334 | +0.00(+30.00%) |
Dec 27, 2011 | 0.0011 | 0.0028 | 0.0010 | 0.0020 | 6,887,162 | +0.00(+81.82%) |
Dec 23, 2011 | 0.0007 | 0.0024 | 0.0007 | 0.0011 | 2,897,100 | +0.00(+57.14%) |
Dec 20, 2011 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0 | -0.00(-30.00%) |
Dec 19, 2011 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 2,490,769 | -0.00(-9.09%) |
Dec 16, 2011 | 0.0012 | 0.0012 | 0.0010 | 0.0011 | 4,820,756 | -0.00(-8.33%) |
Dec 15, 2011 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 350,500 | +0.00(+0.00%) |
Dec 13, 2011 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+20.00%) |
Dec 12, 2011 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 2,100,000 | -0.00(-16.67%) |
Dec 08, 2011 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+0.00%) | |
Dec 07, 2011 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 700,000 | -0.00(-7.69%) |
Dec 06, 2011 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 1,012,500 | +0.00(+0.00%) |
Dec 05, 2011 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 1,750,000 | +0.00(+8.33%) |
Dec 02, 2011 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 250,000 | -0.00(-36.84%) |
Nov 30, 2011 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+72.73%) | |
Nov 29, 2011 | 0.0011 | 0.0028 | 0.0011 | 0.0011 | 458,000 | -0.00(-21.43%) |
Nov 28, 2011 | 0.0015 | 0.0015 | 0.0014 | 0.0014 | 1,700,000 | -0.00(-30.00%) |
Nov 25, 2011 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 1,026,869 | +0.00(+0.00%) |
Nov 23, 2011 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 583,131 | +0.00(+100.00%) |
Nov 22, 2011 | 0.0011 | 0.0011 | 0.0005 | 0.0010 | 3,320,477 | -0.00(-9.09%) |
Nov 18, 2011 | 0.0011 | 0.0011 | 0.0011 | 0 | -0.00(-26.67%) | |
Nov 17, 2011 | 0.0020 | 0.0021 | 0.0015 | 0.0015 | 764,167 | -0.00(-6.25%) |
Nov 16, 2011 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 100,000 | -0.00(-20.00%) |
Nov 14, 2011 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+42.86%) | |
Nov 11, 2011 | 0.0019 | 0.0019 | 0.0014 | 0.0014 | 190,000 | -0.00(-30.00%) |
Nov 10, 2011 | 0.0021 | 0.0021 | 0.0020 | 0.0020 | 518,999 | -0.00(-9.09%) |
Nov 09, 2011 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 20,000 | +0.00(+4.76%) |
Nov 08, 2011 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 31,000 | -0.00(-16.00%) |
Nov 07, 2011 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 40,000 | +0.00(+25.00%) |
Nov 04, 2011 | 0.0021 | 0.0021 | 0.0020 | 0.0020 | 2,195,666 | -0.00(-39.39%) |
Nov 03, 2011 | 0.0020 | 0.0033 | 0.0018 | 0.0033 | 622,000 | +0.00(+13.79%) |
Nov 02, 2011 | 0.0020 | 0.0029 | 0.0020 | 0.0029 | 879,500 | -0.00(-3.33%) |
Nov 01, 2011 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 10,000 | +0.00(+50.00%) |
Oct 31, 2011 | 0.0025 | 0.0033 | 0.0020 | 0.0020 | 1,667,757 | -0.00(-9.09%) |
Oct 28, 2011 | 0.0021 | 0.0029 | 0.0021 | 0.0022 | 852,000 | -0.00(-24.14%) |
Oct 27, 2011 | 0.0019 | 0.0029 | 0.0019 | 0.0029 | 46,000 | +0.00(+0.00%) |
Oct 26, 2011 | 0.0022 | 0.0029 | 0.0022 | 0.0029 | 107,100 | +0.00(+0.00%) |
Oct 25, 2011 | 0.0022 | 0.0029 | 0.0022 | 0.0029 | 6,000 | +0.00(+31.82%) |
Oct 24, 2011 | 0.0020 | 0.0022 | 0.0020 | 0.0022 | 295,000 | -0.00(-24.14%) |
Oct 21, 2011 | 0.0020 | 0.0029 | 0.0013 | 0.0029 | 901,745 | +0.00(+93.33%) |
Oct 20, 2011 | 0.0015 | 0.0019 | 0.0015 | 0.0015 | 700,255 | -0.00(-25.00%) |
Oct 19, 2011 | 0.0016 | 0.0020 | 0.0015 | 0.0020 | 128,000 | +0.00(+33.33%) |
Oct 18, 2011 | 0.0021 | 0.0021 | 0.0015 | 0.0015 | 528,809 | +0.00(+7.14%) |
Oct 17, 2011 | 0.0020 | 0.0020 | 0.0014 | 0.0014 | 1,624,000 | -0.00(-26.32%) |
Oct 14, 2011 | 0.0020 | 0.0022 | 0.0019 | 0.0019 | 697,745 | -0.00(-5.00%) |
Oct 13, 2011 | 0.0020 | 0.0020 | 0.0012 | 0.0020 | 260,000 | +0.00(+0.00%) |
Oct 12, 2011 | 0.0025 | 0.0025 | 0.0016 | 0.0020 | 1,714,000 | -0.00(-25.93%) |
Oct 11, 2011 | 0.0025 | 0.0027 | 0.0020 | 0.0027 | 1,263,000 | +0.00(+28.57%) |
Oct 10, 2011 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 52,000 | +0.00(+0.00%) |
Oct 07, 2011 | 0.0027 | 0.0027 | 0.0021 | 0.0021 | 447,669 | -0.00(-22.22%) |
Oct 06, 2011 | 0.0027 | 0.0030 | 0.0027 | 0.0027 | 279,231 | +0.00(+0.00%) |
Oct 05, 2011 | 0.0022 | 0.0027 | 0.0022 | 0.0027 | 639,971 | +0.00(+17.39%) |
Oct 04, 2011 | 0.0029 | 0.0030 | 0.0023 | 0.0023 | 115,000 | -0.00(-20.69%) |
Oct 03, 2011 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 25,154 | +0.00(+0.00%) |
Sep 30, 2011 | 0.0027 | 0.0029 | 0.0024 | 0.0029 | 300,154 | +0.00(+3.57%) |
Sep 29, 2011 | 0.0030 | 0.0030 | 0.0028 | 0.0028 | 518,571 | +0.00(+3.70%) |
Sep 28, 2011 | 0.0032 | 0.0032 | 0.0023 | 0.0027 | 1,371,000 | -0.00(-32.50%) |
Sep 27, 2011 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 73,000 | +0.00(+25.00%) |
Sep 26, 2011 | 0.0035 | 0.0035 | 0.0032 | 0.0032 | 466,788 | -0.00(-8.57%) |
Sep 23, 2011 | 0.0030 | 0.0035 | 0.0028 | 0.0035 | 2,425,000 | +0.00(+2.94%) |
Sep 22, 2011 | 0.0036 | 0.0036 | 0.0034 | 0.0034 | 617,000 | -0.00(-15.00%) |
Sep 21, 2011 | 0.0047 | 0.0047 | 0.0036 | 0.0040 | 1,074,872 | -0.00(-2.44%) |
Sep 20, 2011 | 0.0054 | 0.0054 | 0.0041 | 0.0041 | 273,090 | -0.00(-21.15%) |
Sep 19, 2011 | 0.0042 | 0.0052 | 0.0042 | 0.0052 | 496,000 | +0.00(+4.00%) |
Sep 16, 2011 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 387,084 | +0.00(+0.00%) |
Sep 15, 2011 | 0.0050 | 0.0054 | 0.0037 | 0.0050 | 454,500 | +0.00(+8.70%) |
Sep 14, 2011 | 0.0042 | 0.0046 | 0.0042 | 0.0046 | 265,000 | +0.00(+9.52%) |
Sep 13, 2011 | 0.0041 | 0.0042 | 0.0041 | 0.0042 | 360,700 | -0.00(-2.33%) |
Sep 12, 2011 | 0.0045 | 0.0045 | 0.0043 | 0.0043 | 271,423 | -0.00(-14.00%) |
Sep 09, 2011 | 0.0055 | 0.0070 | 0.0050 | 0.0050 | 1,336,352 | -0.00(-16.67%) |
Sep 08, 2011 | 0.0073 | 0.0073 | 0.0050 | 0.0060 | 705,132 | -0.00(-16.67%) |
Sep 07, 2011 | 0.0088 | 0.0100 | 0.0060 | 0.0072 | 5,287,561 | -0.00(-6.49%) |
Sep 06, 2011 | 0.0064 | 0.0094 | 0.0055 | 0.0077 | 3,118,514 | +0.00(+50.98%) |
Sep 02, 2011 | 0.0042 | 0.0064 | 0.0042 | 0.0051 | 1,505,058 | +0.00(+27.50%) |
Sep 01, 2011 | 0.0045 | 0.0045 | 0.0036 | 0.0040 | 518,716 | -0.00(-24.53%) |
Aug 31, 2011 | 0.0041 | 0.0065 | 0.0041 | 0.0053 | 602,198 | +0.00(+29.27%) |
Aug 30, 2011 | 0.0059 | 0.0067 | 0.0041 | 0.0041 | 692,928 | -0.00(-21.15%) |
Aug 29, 2011 | 0.0082 | 0.0082 | 0.0050 | 0.0052 | 514,313 | +0.00(+8.33%) |
Aug 26, 2011 | 0.0048 | 0.0054 | 0.0040 | 0.0048 | 223,481 | +0.00(+0.00%) |
Aug 25, 2011 | 0.0042 | 0.0048 | 0.0042 | 0.0048 | 90,000 | -0.00(-4.00%) |
Aug 24, 2011 | 0.0048 | 0.0050 | 0.0042 | 0.0050 | 1,038,543 | -0.00(-21.88%) |
Aug 23, 2011 | 0.0046 | 0.0065 | 0.0046 | 0.0064 | 26,000 | -0.00(-8.57%) |
Aug 19, 2011 | 0.0070 | 0.0070 | 0.0070 | 0 | +0.00(+55.56%) | |
Aug 18, 2011 | 0.0055 | 0.0055 | 0.0045 | 0.0045 | 688,660 | -0.00(-25.00%) |
Aug 17, 2011 | 0.0090 | 0.0090 | 0.0051 | 0.0060 | 1,854,000 | -0.00(-29.41%) |
Aug 16, 2011 | 0.0050 | 0.0100 | 0.0050 | 0.0085 | 2,260,000 | +0.00(+70.00%) |
Aug 15, 2011 | 0.0050 | 0.0051 | 0.0050 | 0.0050 | 154,800 | +0.00(+0.00%) |
Aug 12, 2011 | 0.0055 | 0.0065 | 0.0050 | 0.0050 | 996,300 | -0.00(-9.09%) |
Aug 11, 2011 | 0.0055 | 0.0071 | 0.0055 | 0.0055 | 565,769 | -0.00(-22.54%) |
Aug 10, 2011 | 0.0098 | 0.0098 | 0.0071 | 0.0071 | 80,040 | -0.00(-7.79%) |
Aug 09, 2011 | 0.0061 | 0.0079 | 0.0060 | 0.0077 | 570,867 | +0.00(+26.23%) |
Aug 08, 2011 | 0.0067 | 0.0071 | 0.0061 | 0.0061 | 149,717 | -0.00(-31.46%) |
Aug 05, 2011 | 0.0090 | 0.0110 | 0.0075 | 0.0089 | 173,460 | +0.00(+14.10%) |
Aug 04, 2011 | 0.0080 | 0.0085 | 0.0070 | 0.0078 | 633,800 | -0.00(-7.14%) |
Aug 03, 2011 | 0.0089 | 0.0089 | 0.0075 | 0.0084 | 498,000 | -0.00(-5.62%) |
Aug 02, 2011 | 0.0125 | 0.0125 | 0.0070 | 0.0089 | 1,119,400 | -0.00(-25.83%) |
Aug 01, 2011 | 0.0130 | 0.0138 | 0.0120 | 0.0120 | 448,015 | -0.00(-6.98%) |
Jul 29, 2011 | 0.0132 | 0.0143 | 0.0116 | 0.0129 | 179,511 | +0.00(+6.61%) |
Jul 28, 2011 | 0.0090 | 0.0148 | 0.0090 | 0.0121 | 969,667 | +0.00(+32.97%) |
Jul 27, 2011 | 0.0085 | 0.0100 | 0.0070 | 0.0091 | 1,262,633 | +0.00(+28.17%) |
Jul 26, 2011 | 0.0065 | 0.0071 | 0.0060 | 0.0071 | 295,400 | +0.00(+9.23%) |
Jul 25, 2011 | 0.0071 | 0.0071 | 0.0065 | 0.0065 | 450,000 | -0.00(-7.14%) |
Jul 22, 2011 | 0.0077 | 0.0077 | 0.0060 | 0.0070 | 488,000 | -0.00(-22.22%) |
Jul 21, 2011 | 0.0071 | 0.0090 | 0.0066 | 0.0090 | 626,500 | +0.00(+0.00%) |
Jul 20, 2011 | 0.0075 | 0.0090 | 0.0067 | 0.0090 | 496,200 | +0.00(+2.27%) |
Jul 19, 2011 | 0.0070 | 0.0089 | 0.0067 | 0.0088 | 203,000 | +0.00(+23.94%) |
Jul 18, 2011 | 0.0075 | 0.0090 | 0.0071 | 0.0071 | 504,000 | -0.00(-11.25%) |
Jul 15, 2011 | 0.0070 | 0.0099 | 0.0067 | 0.0080 | 405,200 | +0.00(+17.65%) |
Jul 14, 2011 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 122,000 | +0.00(+1.49%) |
Jul 13, 2011 | 0.0110 | 0.0110 | 0.0062 | 0.0067 | 554,029 | -0.00(-16.25%) |
Jul 12, 2011 | 0.0150 | 0.0220 | 0.0080 | 0.0080 | 3,619,765 | -0.00(-20.00%) |
Jun 30, 2011 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+42.86%) | |
Jun 27, 2011 | 0.0070 | 0.0070 | 0.0070 | 0 | -0.00(-17.65%) | |
Jun 15, 2011 | 0.0085 | 0.0085 | 0.0085 | 0 | +0.00(+88.89%) | |
Jun 10, 2011 | 0.0045 | 0.0045 | 0.0045 | 0 | -0.00(-43.75%) | |
Jun 09, 2011 | 0.0095 | 0.0095 | 0.0080 | 0.0080 | 15,000 | +0.00(+0.00%) |
Jun 08, 2011 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 5,000 | +0.00(+3.90%) |
Jun 07, 2011 | 0.0081 | 0.0081 | 0.0077 | 0.0077 | 22,500 | +0.00(+0.00%) |
Jun 06, 2011 | 0.0101 | 0.0101 | 0.0077 | 0.0077 | 29,655 | -0.01(-44.20%) |
Jun 02, 2011 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 0 | +0.01(+360.00%) |
May 18, 2011 | 0.0030 | 0.0030 | 0.0030 | 0 | -0.01(-66.67%) | |
May 17, 2011 | 0.0090 | 0.0125 | 0.0090 | 0.0090 | 635,800 | +0.01(+350.00%) |