2,952,857 volume today......Historical Prices
Date Open High Low Close Volume Adj
Close
2012/02/27 0.040 0.040 0.034 0.037 1,210,927 0.037
2012/02/24 0.042 0.042 0.032 0.040 897,526 0.040
2012/02/23 0.051 0.051 0.035 0.036 1,498,362 0.036
2012/02/22 0.054 0.054 0.043 0.051 731,386 0.051
2012/02/21 0.055 0.055 0.047 0.054 1,308,702 0.054
2012/02/20 - 0.055 0.047 - - -
2012/02/17 0.051 0.055 0.047 0.053 3,740,894 0.053
2012/02/16 0.048 0.048 0.043 0.047 1,440,869 0.047
2012/02/15 0.051 0.056 0.043 0.050 1,340,591 0.050
2012/02/14 0.052 0.058 0.052 0.055 3,498,603 0.055
2012/02/13 0.043 0.053 0.042 0.052 2,716,523 0.052
2012/02/10 0.041 0.044 0.040 0.043 1,674,104 0.043
2012/02/09 0.041 0.042 0.038 0.040 1,526,528 0.040
2012/02/08 0.039 0.042 0.035 0.042 1,060,346 0.042
2012/02/07 0.045 0.045 0.038 0.039 2,193,848 0.039
2012/02/06 0.037 0.044 0.030 0.044 2,994,357 0.044
2012/02/03 0.033 0.038 0.030 0.037 1,558,757 0.037
2012/02/02 0.034 0.034 0.028 0.031 919,331 0.031
2012/02/01 0.026 0.029 0.025 0.029 844,308 0.029
2012/01/31 0.030 0.030 0.026 0.029 606,125 0.029
2012/01/30 0.031 0.031 0.028 0.029 689,800 0.029
2012/01/27 0.027 0.034 0.027 0.031 1,924,591 0.031
2012/01/26 0.030 0.030 0.028 0.030 258,460 0.030
2012/01/25 0.030 0.030 0.025 0.029 1,206,057 0.029
2012/01/24 0.030 0.030 0.028 0.030 163,869 0.030
2012/01/23 0.028 0.030 0.027 0.030 449,625 0.030
2012/01/20 0.027 0.028 0.027 0.028 431,331 0.028
2012/01/19 0.029 0.029 0.027 0.027 772,022 0.027
2012/01/18 0.029 0.030 0.027 0.029 617,400 0.029
2012/01/17 0.034 0.034 0.020 0.030 1,920,258 0.030
2012/01/16 - 0.035 0.030 - - -
2012/01/13 0.034 0.035 0.030 0.034 2,899,592 0.034
2012/01/12 0.030 0.032 0.029 0.031 4,207,197 0.031
2012/01/11 0.024 0.030 0.024 0.029 1,156,467 0.029
2012/01/10 0.022 0.025 0.021 0.025 872,361 0.025
2012/01/09 0.022 0.022 0.020 0.022 722,092 0.022
2012/01/06 0.016 0.020 0.016 0.020 489,848 0.020
2012/01/05 0.030 0.030 0.015 0.018 654,328 0.018
2012/01/04 0.018 0.020 0.014 0.018 860,520 0.018
2012/01/03 0.025 0.026 0.015 0.018 1,706,470 0.018
2012/01/02 - 0.022 0.016 - - -
2011/12/30 0.016 0.022 0.016 0.020 341,270 0.020
2011/12/29 0.020 0.022 0.019 0.020 735,166 0.020
2011/12/28 0.019 0.024 0.019 0.020 159,638 0.020
2011/12/27 0.021 0.026 0.018 0.023 367,997 0.023
2011/12/26 - 0.031 0.022 - - -
2011/12/23 0.026 0.031 0.022 0.023 521,966 0.023
2011/12/22 0.015 0.026 0.015 0.023 520,936 0.023
2011/12/21 0.021 0.022 0.018 0.022 237,484 0.022
2011/12/20 0.020 0.021 0.016 0.020 765,751 0.020
2011/12/19 0.024 0.024 0.020 0.024 522,050 0.024
2011/12/16 0.018 0.025 0.017 0.024 1,632,133 0.024
2011/12/15 0.028 0.028 0.018 0.018 4,004,441 0.018
2011/12/14 0.033 0.035 0.028 0.028 1,885,882 0.028
2011/12/13 0.025 0.035 0.024 0.031 3,100,531 0.031
2011/12/12 0.020 0.024 0.019 0.023 2,493,663 0.023
2011/12/09 0.017 0.020 0.0083 0.019 3,349,846 0.019
2011/12/08 0.017 0.018 0.016 0.017 798,351 0.017
2011/12/07 0.015 0.017 0.015 0.016 2,927,390 0.016
2011/12/06 0.012 0.015 0.012 0.015 1,912,710 0.015
2011/12/05 0.010 0.016 0.010 0.012 3,503,390 0.012
2011/12/02 0.014 0.014 0.012 0.013 1,423,566 0.013
2011/12/01 0.013 0.015 0.0096 0.013 915,686 0.013
2011/11/30 0.0099 0.012 0.0093 0.012 2,694,681 0.012
2011/11/29 0.0080 0.0098 0.0080 0.0098 218,743 0.0098
2011/11/28 0.0090 0.012 0.0080 0.010 939,457 0.010
2011/11/25 0.0071 0.0095 0.0060 0.0090 384,867 0.0090
2011/11/24 - 0.0071 0.0067 - - -
2011/11/23 0.0071 0.0071 0.0067 0.0070 299,000 0.0070
2011/11/22 0.0070 0.0076 0.0069 0.0075 547,897 0.0075
2011/11/21 0.0070 0.0070 0.0060 0.0069 603,271 0.0069
2011/11/18 0.0070 0.0073 0.0059 0.0065 1,830,412 0.0065
2011/11/17 0.0070 0.0070 0.0060 0.0070 871,250 0.0070
2011/11/16 0.0090 0.0090 0.0070 0.0080 336,500 0.0080
2011/11/15 0.0095 0.0098 0.0070 0.0093 730,821 0.0093
2011/11/14 0.0070 0.0097 0.0070 0.0095 496,288 0.0095
2011/11/11 0.0070 0.0070 0.0070 0.0070 115,000 0.0070
2011/11/10 0.0065 0.0095 0.0060 0.0095 520,778 0.0095
2011/11/09 0.0065 0.0065 0.0051 0.0065 2,499,810 0.0065
2011/11/08 0.0064 0.0064 0.0055 0.0055 133,500 0.0055
2011/11/07 0.0064 0.0064 0.0050 0.0055 1,644,185 0.0055
2011/11/04 0.0051 0.0055 0.0050 0.0055 781,215 0.0055
2011/11/03 0.0058 0.0060 0.0052 0.0058 1,250,874 0.0058
2011/11/02 0.0060 0.0065 0.0055 0.0055 948,794 0.0055
2011/11/01 0.0070 0.0080 0.0050 0.0070 1,657,143 0.0070
2011/10/31 0.0090 0.0090 0.0073 0.0073 2,135,995 0.0073
2011/10/28 0.0090 0.0095 0.0090 0.0095 54,500 0.0095
2011/10/27 0.010 0.010 0.0084 0.0087 400,300 0.0087
2011/10/26 0.012 0.012 0.0090 0.0098 1,841,452 0.0098
2011/10/25 0.011 0.012 0.010 0.012 507,600 0.012
2011/10/24 0.0090 0.012 0.0087 0.012 1,254,705 0.012
2011/10/21 0.010 0.010 0.0081 0.0087 2,032,236 0.0087
2011/10/20 0.0090 0.011 0.0080 0.010 2,318,730 0.010
2011/10/19 0.0079 0.0080 0.0075 0.0080 582,000 0.0080
2011/10/18 0.0070 0.0080 0.0070 0.0079 483,072 0.0079
2011/10/17 0.0082 0.0089 0.0082 0.0088 167,228 0.0088
2011/10/14 0.0095 0.011 0.0090 0.0095 734,711 0.0095
2011/10/13 0.011 0.011 0.010 0.010 341,800 0.010
2011/10/12 0.010 0.012 0.010 0.012 366,272 0.012
2011/10/11 0.0095 0.011 0.0095 0.011 214,100 0.011
