CAST
FreeCast, Inc. Class A Common Stock
stockNASDAQ
Market OpenOct 5, 2026 11:11:37 AM EDT
1.12USD-4.661%(-0.05)170,820
1.1200Bid1.1300Ask0.0100SpreadPre-marketOct 5, 2026 9:03:30 AM EDT
1.17USD-0.847%(-0.01)
CAST Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 1.1400 | 1.1600 | 1.1200 | 1.1200 | -5.085% | 170,820 | 0.000% |
| 2026-10-02 | 1.1200 | 1.1800 | 1.1200 | 1.1800 | +5.357% | 344,311 | -5.085% |
| 2026-10-01 | 1.1000 | 1.1200 | 1.0900 | 1.1200 | -2.609% | 390,909 | 0.000% |
| 2026-09-30 | 1.2000 | 1.2000 | 1.1300 | 1.1500 | -2.542% | 546,701 | -2.609% |
| 2026-09-29 | 1.1400 | 1.2000 | 1.1400 | 1.1800 | +0.855% | 492,413 | -5.085% |
| 2026-09-28 | 1.1800 | 1.2100 | 1.1300 | 1.1700 | -0.847% | 575,547 | -4.274% |
| 2026-09-25 | 1.2400 | 1.2700 | 1.1800 | 1.1800 | -4.839% | 365,604 | -5.085% |
| 2026-09-24 | 1.3100 | 1.3100 | 1.2100 | 1.2400 | -6.767% | 545,167 | -9.677% |
| 2026-09-23 | 1.3700 | 1.4000 | 1.2900 | 1.3300 | -5.000% | 590,746 | -15.789% |
| 2026-09-22 | 1.4600 | 1.4600 | 1.3400 | 1.4000 | -4.110% | 679,270 | -20.000% |
| 2026-09-21 | 1.4700 | 1.5100 | 1.4200 | 1.4600 | +4.286% | 503,668 | -23.288% |
| 2026-09-18 | 1.4500 | 1.5000 | 1.3700 | 1.4000 | -0.709% | 1,034,488 | -20.000% |
| 2026-09-17 | 1.3700 | 1.4100 | 1.3400 | 1.4100 | +2.174% | 434,249 | -20.567% |
| 2026-09-16 | 1.3600 | 1.3800 | 1.3000 | 1.3800 | +2.985% | 496,734 | -18.841% |
| 2026-09-15 | 1.3500 | 1.4300 | 1.3300 | 1.3400 | -0.741% | 592,641 | -16.418% |
| 2026-09-14 | 1.4000 | 1.4300 | 1.3400 | 1.3500 | -4.255% | 398,447 | -17.037% |
| 2026-09-11 | 1.3700 | 1.5400 | 1.3400 | 1.4100 | +7.634% | 2,207,115 | -20.567% |
| 2026-09-10 | 1.2700 | 1.3900 | 1.2700 | 1.3100 | +1.550% | 879,495 | -14.504% |
| 2026-09-09 | 1.2900 | 1.3500 | 1.2600 | 1.2900 | -3.008% | 612,572 | -13.178% |
| 2026-09-08 | 1.3700 | 1.4000 | 1.2900 | 1.3300 | -2.206% | 998,254 | -15.789% |
| 2026-09-04 | 1.3900 | 1.4100 | 1.3600 | 1.3600 | -2.158% | 360,184 | -17.647% |
| 2026-09-03 | 1.3600 | 1.4400 | 1.3500 | 1.3900 | +2.206% | 566,935 | -19.424% |
| 2026-09-02 | 1.3600 | 1.4200 | 1.3500 | 1.3600 | -1.449% | 544,829 | -17.647% |
| 2026-09-01 | 1.2700 | 1.4600 | 1.2700 | 1.3800 | +7.812% | 1,658,921 | -18.841% |
| 2026-08-31 | 1.2600 | 1.3500 | 1.2500 | 1.2800 | -3.759% | 1,221,448 | -12.500% |
| 2026-08-28 | 1.3700 | 1.4600 | 1.3100 | 1.3300 | -6.338% | 10,331,783 | -15.789% |
| 2026-08-27 | 1.4700 | 1.5900 | 1.4100 | 1.4200 | -5.960% | 1,167,060 | -21.127% |
| 2026-08-26 | 1.5200 | 1.5900 | 1.4900 | 1.5100 | -3.822% | 690,006 | -25.828% |
| 2026-08-25 | 1.4300 | 1.6000 | 1.4200 | 1.5700 | +6.803% | 1,662,290 | -28.662% |
| 2026-08-24 | 1.5500 | 1.5800 | 1.3800 | 1.4700 | -5.161% | 1,851,774 | -23.810% |
| 2026-08-21 | 1.7300 | 1.7300 | 1.5000 | 1.5500 | -16.667% | 3,175,815 | -27.742% |
| 2026-08-20 | 1.8000 | 1.9400 | 1.6200 | 1.8600 | +9.412% | 12,463,205 | -39.785% |
| 2026-08-19 | 2.2200 | 2.3800 | 1.5900 | 1.7000 | -20.561% | 41,777,934 | -34.118% |
| 2026-08-18 | 0.8900 | 2.2400 | 0.8800 | 2.1400 | +151.765% | 138,254,824 | -47.664% |
| 2026-08-17 | 0.9900 | 0.9900 | 0.8300 | 0.8500 | -13.265% | 1,648,160 | +31.765% |
| 2026-08-14 | 1.0900 | 1.1400 | 0.9500 | 0.9800 | -4.854% | 3,184,627 | +14.286% |
| 2026-08-13 | 1.2200 | 1.2400 | 1.0300 | 1.0300 | -16.260% | 780,414 | +8.738% |
| 2026-08-12 | 1.3500 | 1.3500 | 1.2000 | 1.2300 | -8.209% | 785,039 | -8.943% |
| 2026-08-11 | 1.2300 | 1.5600 | 1.2200 | 1.3400 | +8.065% | 2,853,748 | -16.418% |
| 2026-08-10 | 1.2300 | 1.3000 | 1.1800 | 1.2400 | -0.800% | 412,302 | -9.677% |
| 2026-08-07 | 1.2400 | 1.2700 | 1.1900 | 1.2500 | +3.306% | 353,404 | -10.400% |
| 2026-08-06 | 1.1700 | 1.2800 | 1.1700 | 1.2100 | -0.820% | 446,153 | -7.438% |
| 2026-08-05 | 1.2400 | 1.2700 | 1.2200 | 1.2200 | -1.613% | 228,098 | -8.197% |
| 2026-08-04 | 1.2900 | 1.3100 | 1.1500 | 1.2400 | -3.876% | 647,825 | -9.677% |
| 2026-08-03 | 1.2400 | 1.3600 | 1.2200 | 1.2900 | +4.032% | 330,014 | -13.178% |
| 2026-07-31 | 1.3100 | 1.3100 | 1.1700 | 1.2400 | -6.767% | 386,873 | -9.677% |
| 2026-07-30 | 1.2200 | 1.3700 | 1.1000 | 1.3300 | +9.917% | 1,580,424 | -15.789% |
| 2026-07-29 | 1.5700 | 1.5700 | 1.2100 | 1.2100 | -29.240% | 881,702 | -7.438% |
| 2026-07-28 | 1.6800 | 1.7500 | 1.6600 | 1.7100 | -9.043% | 265,583 | -34.503% |
| 2026-07-27 | 2.0200 | 2.0900 | 1.8500 | 1.8800 | -3.093% | 273,717 | -40.426% |
| 2026-07-24 | 2.0800 | 2.0800 | 1.8400 | 1.9400 | -6.686% | 391,733 | -42.268% |
| 2026-07-23 | 2.3600 | 2.3600 | 2.0600 | 2.0790 | -10.773% | 329,501 | -46.128% |
| 2026-07-22 | 2.3100 | 2.3300 | 2.2600 | 2.3300 | -2.917% | 214,807 | -51.931% |
| 2026-07-21 | 2.6000 | 2.6200 | 2.3800 | 2.4000 | -6.250% | 349,696 | -53.333% |
| 2026-07-20 | 2.6200 | 2.6300 | 2.5000 | 2.5600 | -3.030% | 354,968 | -56.250% |
| 2026-07-17 | 2.3800 | 2.8400 | 2.2500 | 2.6400 | +6.883% | 659,493 | -57.576% |
| 2026-07-16 | 2.5000 | 2.5400 | 2.3800 | 2.4700 | -5.000% | 408,092 | -54.656% |
| 2026-07-15 | 2.8900 | 2.9500 | 2.6000 | 2.6000 | -7.143% | 320,571 | -56.923% |
| 2026-07-14 | 3.2400 | 3.2400 | 2.7900 | 2.8000 | -14.634% | 401,783 | -60.000% |
| 2026-07-13 | 2.6900 | 3.3200 | 2.6700 | 3.2800 | +15.088% | 936,040 | -65.854% |
| 2026-07-10 | 3.1500 | 3.1500 | 2.8000 | 2.8500 | -16.176% | 589,798 | -60.702% |
| 2026-07-09 | 3.2400 | 3.7000 | 3.0000 | 3.4000 | +3.976% | 1,580,219 | -67.059% |
| 2026-07-08 | 3.3500 | 3.4400 | 3.1400 | 3.2700 | -7.102% | 470,082 | -65.749% |
| 2026-07-07 | 3.7500 | 3.8600 | 3.4100 | 3.5200 | -12.438% | 509,697 | -68.182% |
| 2026-07-06 | 4.3900 | 4.5300 | 3.8600 | 4.0200 | -6.944% | 791,139 | -72.139% |
| 2026-07-02 | 4.9900 | 5.1600 | 4.3200 | 4.3200 | -12.727% | 1,415,541 | -74.074% |
| 2026-07-01 | 6.2000 | 6.2000 | 4.9200 | 4.9500 | -25.898% | 1,647,176 | -77.374% |
| 2026-06-30 | 6.1600 | 7.1200 | 6.0200 | 6.6800 | +19.286% | 7,408,819 | -83.234% |
| 2026-06-29 | 6.6700 | 6.7500 | 5.5300 | 5.6000 | -26.121% | 1,260,112 | -80.000% |
| 2026-06-26 | 8.4000 | 8.4600 | 7.1600 | 7.5800 | -14.253% | 1,230,110 | -85.224% |
| 2026-06-25 | 8.2700 | 9.3200 | 7.6700 | 8.8400 | +3.513% | 1,925,278 | -87.330% |
| 2026-06-24 | 8.6700 | 9.0700 | 8.1800 | 8.5400 | +2.892% | 3,024,772 | -86.885% |
| 2026-06-23 | 8.1800 | 11.2000 | 8.1000 | 8.3000 | -4.268% | 7,013,819 | -86.506% |
| 2026-06-22 | 7.1400 | 8.8400 | 6.4000 | 8.6700 | +7.702% | 7,580,480 | -87.082% |
| 2026-06-18 | 11.7200 | 12.1900 | 7.1800 | 8.0500 | +61.323% | 111,647,532 | -86.087% |
| 2026-06-17 | 3.8300 | 5.0600 | 3.6100 | 4.9900 | +30.971% | 12,305,646 | -77.555% |
| 2026-06-16 | 3.3800 | 4.2100 | 3.0700 | 3.8100 | +2.419% | 13,085,677 | -70.604% |
| 2026-06-15 | 4.8600 | 4.9200 | 3.2700 | 3.7200 | +143.137% | 157,137,800 | -69.892% |
| 2026-06-12 | 0.5900 | 1.9800 | 0.5900 | 1.5300 | +146.774% | 206,518,132 | -26.797% |
| 2026-06-11 | 0.6200 | 0.9100 | 0.5100 | 0.6200 | +5.085% | 12,117,790 | +80.645% |
| 2026-06-10 | 0.5900 | 0.6070 | 0.5900 | 0.5900 | -7.813% | 226,292 | +89.831% |
| 2026-06-09 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | -1.538% | 220,429 | +75.000% |
| 2026-06-08 | 0.6700 | 0.7100 | 0.6500 | 0.6500 | -4.412% | 285,534 | +72.308% |
| 2026-06-05 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | -2.857% | 152,943 | +64.706% |
| 2026-06-04 | 0.7100 | 0.7153 | 0.6800 | 0.7000 | -3.047% | 160,351 | +60.000% |
| 2026-06-03 | 0.8400 | 0.8400 | 0.7100 | 0.7220 | -15.059% | 164,792 | +55.125% |
| 2026-06-02 | 0.7900 | 0.8500 | 0.7700 | 0.8500 | +16.438% | 247,824 | +31.765% |
| 2026-06-01 | 0.8000 | 0.8000 | 0.7300 | 0.7300 | -8.750% | 163,482 | +53.425% |
| 2026-05-29 | 0.8600 | 0.8600 | 0.7700 | 0.8000 | -2.830% | 411,648 | +40.000% |
| 2026-05-28 | 0.7500 | 0.8400 | 0.7400 | 0.8233 | +11.257% | 293,564 | +36.038% |
| 2026-05-27 | 0.8500 | 0.8500 | 0.6900 | 0.7400 | -12.941% | 395,974 | +51.351% |
| 2026-05-26 | 0.9700 | 0.9700 | 0.8200 | 0.8500 | -22.018% | 809,970 | +31.765% |
| 2026-05-22 | 1.1600 | 1.2300 | 1.0100 | 1.0900 | -14.844% | 418,755 | +2.752% |
| 2026-05-21 | 1.3500 | 1.3500 | 1.2800 | 1.2800 | -7.914% | 112,033 | -12.500% |
| 2026-05-20 | 1.3300 | 1.4400 | 1.3300 | 1.3900 | +1.460% | 83,047 | -19.424% |
| 2026-05-19 | 1.4100 | 1.4400 | 1.3700 | 1.3700 | -3.521% | 139,336 | -18.248% |
| 2026-05-18 | 1.4700 | 1.5100 | 1.3300 | 1.4200 | -0.907% | 300,573 | -21.127% |
| 2026-05-15 | 1.7000 | 1.7000 | 1.4300 | 1.4330 | -21.694% | 166,720 | -21.842% |
| 2026-05-14 | 1.5500 | 1.9500 | 1.5500 | 1.8300 | +28.873% | 529,019 | -38.798% |
| 2026-05-13 | 1.4700 | 1.4800 | 1.3700 | 1.4200 | -4.054% | 138,760 | -21.127% |
| 2026-05-12 | 1.4900 | 1.5100 | 1.4500 | 1.4800 | -1.333% | 176,983 | -24.324% |
| 2026-05-11 | 1.5000 | 1.5400 | 1.5000 | 1.5000 | -1.316% | 104,865 | -25.333% |
| 2026-05-08 | 1.6900 | 1.7000 | 1.5100 | 1.5200 | -15.556% | 264,657 | -26.316% |
| 2026-05-07 | 1.8100 | 1.8400 | 1.7600 | 1.8000 | -1.639% | 120,869 | -37.778% |
| 2026-05-06 | 1.9400 | 1.9600 | 1.8000 | 1.8300 | -8.040% | 84,819 | -38.798% |
| 2026-05-05 | 1.7800 | 2.0500 | 1.7800 | 1.9900 | +1.895% | 342,737 | -43.719% |
| 2026-05-04 | 2.0600 | 2.0800 | 1.9100 | 1.9530 | -9.163% | 135,075 | -42.652% |
| 2026-05-01 | 2.0900 | 2.2000 | 2.0800 | 2.1500 | +1.415% | 76,447 | -47.907% |
| 2026-04-30 | 2.1000 | 2.1400 | 2.0500 | 2.1200 | -3.636% | 163,346 | -47.170% |
| 2026-04-29 | 2.7600 | 2.7800 | 2.1500 | 2.2000 | -8.714% | 301,410 | -49.091% |
| 2026-04-28 | 2.6500 | 2.9500 | 2.4100 | 2.4100 | -15.141% | 481,392 | -53.527% |
| 2026-04-27 | 2.1300 | 3.0800 | 2.0100 | 2.8400 | +30.876% | 5,078,119 | -60.563% |
| 2026-04-24 | 2.2900 | 2.5300 | 2.0000 | 2.1700 | +29.940% | 16,534,904 | -48.387% |
| 2026-04-23 | 2.1800 | 2.1800 | 1.6300 | 1.6700 | -26.073% | 130,566 | -32.934% |
| 2026-04-22 | 2.8100 | 2.8300 | 2.2510 | 2.2590 | -16.949% | 75,178 | -50.421% |
| 2026-04-21 | 3.1200 | 3.3300 | 2.6800 | 2.7200 | -19.288% | 47,241 | -58.824% |
| 2026-04-20 | 3.4200 | 3.4200 | 3.2000 | 3.3700 | -9.651% | 44,198 | -66.766% |
| 2026-04-17 | 3.6900 | 3.7300 | 3.5400 | 3.7300 | -2.865% | 35,885 | -69.973% |
| 2026-04-16 | 3.9800 | 3.9800 | 3.7800 | 3.8400 | -1.790% | 30,142 | -70.833% |
| 2026-04-15 | 3.8600 | 4.0000 | 3.8600 | 3.9100 | -0.761% | 40,748 | -71.355% |
| 2026-04-14 | 3.9000 | 4.0000 | 3.8400 | 3.9400 | -2.475% | 55,112 | -71.574% |
| 2026-04-13 | 3.8800 | 4.0900 | 3.8800 | 4.0400 | +1.253% | 19,852 | -72.277% |
| 2026-04-10 | 4.0500 | 4.0500 | 3.9900 | 3.9900 | +1.013% | 76,045 | -71.930% |
| 2026-04-09 | 3.8800 | 4.0500 | 3.8800 | 3.9500 | -3.423% | 73,917 | -71.646% |
| 2026-04-08 | 4.0300 | 4.0900 | 4.0100 | 4.0900 | -2.153% | 51,322 | -72.616% |
| 2026-04-07 | 4.3400 | 4.4300 | 4.1400 | 4.1800 | -4.566% | 109,578 | -73.206% |
| 2026-04-06 | 4.3800 | 4.4500 | 4.1800 | 4.3800 | -1.573% | 83,152 | -74.429% |
| 2026-04-02 | 4.5200 | 4.6500 | 4.3300 | 4.4500 | +6.971% | 110,218 | -74.831% |
| 2026-04-01 | 4.4400 | 4.4400 | 4.0300 | 4.1600 | -8.168% | 80,568 | -73.077% |
| 2026-03-31 | 3.9800 | 4.5300 | 3.8900 | 4.5300 | +16.452% | 86,144 | -75.276% |
| 2026-03-30 | 4.3200 | 4.3200 | 3.8900 | 3.8900 | -1.519% | 65,659 | -71.208% |
| 2026-03-27 | 4.3400 | 4.3400 | 3.9500 | 3.9500 | -11.036% | 71,693 | -71.646% |
| 2026-03-26 | 4.5100 | 4.7300 | 4.3500 | 4.4400 | -1.333% | 144,932 | -74.775% |
| 2026-03-25 | 3.5300 | 4.7300 | 3.5300 | 4.5000 | +38.037% | 278,824 | -75.111% |
| 2026-03-24 | 2.9400 | 3.4400 | 2.9400 | 3.2600 | +4.133% | 136,569 | -65.644% |
| 2026-03-23 | 3.0200 | 3.1900 | 3.0200 | 3.1306 | +13.840% | 122,313 | -64.224% |
| 2026-03-20 | 2.5500 | 2.7800 | 2.4600 | 2.7500 | +11.111% | 209,815 | -59.273% |
| 2026-03-19 | 2.1200 | 2.5200 | 2.1200 | 2.4750 | +7.143% | 206,148 | -54.747% |
| 2026-03-18 | 2.2500 | 2.3300 | 1.9100 | 2.3100 | -3.347% | 541,747 | -51.515% |
| 2026-03-17 | 2.6900 | 2.6900 | 2.1300 | 2.3900 | -18.707% | 423,523 | -53.138% |
| 2026-03-16 | 3.8200 | 3.8200 | 2.7500 | 2.9400 | -38.750% | 508,479 | -61.905% |
| 2026-03-13 | 7.7500 | 7.7600 | 4.7800 | 4.8000 | -36.759% | 277,649 | -76.667% |
| 2026-03-12 | 7.3000 | 9.0700 | 7.1100 | 7.5900 | -5.125% | 373,002 | -85.244% |
| 2026-03-11 | 9.0600 | 9.0600 | 7.4400 | 8.0000 | -11.700% | 175,997 | -86.000% |
| 2026-03-10 | 11.0000 | 11.0000 | 7.8900 | 9.0600 | +113.679% | 550,336 | -87.638% |
| 2012-03-30 | 4.4000 | 4.5000 | 3.9900 | 4.2400 | -4.505% | 1,362,092 | -73.585% |
| 2012-03-29 | 4.4400 | 4.5900 | 4.4101 | 4.4400 | -0.225% | 152,098 | -74.775% |
| 2012-03-28 | 4.3800 | 4.6300 | 4.2500 | 4.4500 | +1.831% | 1,089,148 | -74.831% |
| 2012-03-27 | 4.2600 | 4.4500 | 4.2600 | 4.3700 | +2.824% | 528,655 | -74.371% |
| 2012-03-26 | 4.3300 | 4.4400 | 4.1600 | 4.2500 | -0.932% | 734,059 | -73.647% |
| 2012-03-23 | 4.5100 | 4.5200 | 4.2000 | 4.2900 | -4.667% | 682,527 | -73.893% |
| 2012-03-22 | 4.7300 | 4.7400 | 4.4400 | 4.5000 | -5.462% | 344,898 | -75.111% |
| 2012-03-21 | 4.6900 | 4.8000 | 4.6200 | 4.7600 | +1.709% | 204,601 | -76.471% |
| 2012-03-20 | 4.6400 | 4.7000 | 4.6300 | 4.6800 | +0.645% | 128,773 | -76.068% |
| 2012-03-19 | 4.4500 | 4.7100 | 4.4500 | 4.6500 | +4.730% | 453,190 | -75.914% |
| 2012-03-16 | 4.7400 | 4.7400 | 4.3820 | 4.4400 | -6.329% | 872,985 | -74.775% |
| 2012-03-15 | 5.0300 | 5.1200 | 4.5900 | 4.7400 | -5.765% | 672,187 | -76.371% |
| 2012-03-14 | 5.3600 | 5.3800 | 5.0100 | 5.0300 | -6.506% | 413,335 | -77.734% |
| 2012-03-13 | 5.4100 | 5.4100 | 5.3000 | 5.3800 | -0.186% | 180,864 | -79.182% |
| 2012-03-12 | 5.2000 | 5.4500 | 5.2000 | 5.3900 | +3.854% | 178,890 | -79.221% |
| 2012-03-09 | 5.1300 | 5.2400 | 5.0900 | 5.1900 | +1.170% | 130,069 | -78.420% |
| 2012-03-08 | 5.1300 | 5.1800 | 5.0850 | 5.1300 | +0.588% | 129,784 | -78.168% |
| 2012-03-07 | 5.0100 | 5.1300 | 5.0100 | 5.1000 | +2.204% | 180,801 | -78.039% |
| 2012-03-06 | 5.1300 | 5.1300 | 4.9200 | 4.9900 | -3.854% | 125,645 | -77.555% |
| 2012-03-05 | 5.4100 | 5.4100 | 5.1400 | 5.1900 | -4.771% | 103,944 | -78.420% |
| 2012-03-02 | 5.6000 | 5.6300 | 5.3800 | 5.4500 | -2.679% | 92,301 | -79.450% |
| 2012-03-01 | 5.5000 | 5.9000 | 5.4300 | 5.6000 | +1.818% | 280,576 | -80.000% |
| 2012-02-29 | 5.5900 | 5.6300 | 5.3500 | 5.5000 | -1.961% | 116,990 | -79.636% |
| 2012-02-28 | 5.7700 | 5.8500 | 5.5000 | 5.6100 | -3.276% | 1,124,188 | -80.036% |
| 2012-02-27 | 6.0100 | 6.0700 | 5.7600 | 5.8000 | -3.974% | 459,812 | -80.690% |
| 2012-02-24 | 5.9700 | 6.1500 | 5.9700 | 6.0400 | +1.173% | 25,743 | -81.457% |
| 2012-02-23 | 5.9900 | 6.0600 | 5.9300 | 5.9700 | -0.167% | 91,584 | -81.240% |
| 2012-02-22 | 5.6000 | 5.9800 | 5.6000 | 5.9800 | +5.841% | 120,919 | -81.271% |
| 2012-02-21 | 5.5300 | 5.6800 | 5.5000 | 5.6500 | +2.355% | 717,200 | -80.177% |
| 2012-02-17 | 5.3700 | 5.5500 | 5.3400 | 5.5200 | +2.412% | 98,314 | -79.710% |
| 2012-02-16 | 5.2600 | 5.5300 | 5.1800 | 5.3900 | +1.698% | 140,774 | -79.221% |
| 2012-02-15 | 5.4900 | 5.5000 | 5.2900 | 5.3000 | -2.574% | 164,771 | -78.868% |
| 2012-02-14 | 5.6100 | 5.6400 | 5.4100 | 5.4400 | -3.203% | 127,948 | -79.412% |
| 2012-02-13 | 5.6100 | 5.7600 | 5.5900 | 5.6200 | +0.898% | 89,141 | -80.071% |
| 2012-02-10 | 5.6400 | 5.7000 | 5.5500 | 5.5700 | -1.590% | 61,119 | -79.892% |
| 2012-02-09 | 5.7300 | 5.8300 | 5.6200 | 5.6600 | -0.876% | 100,475 | -80.212% |
| 2012-02-08 | 5.8600 | 5.9100 | 5.6600 | 5.7100 | -2.226% | 198,266 | -80.385% |
| 2012-02-07 | 6.0100 | 6.0100 | 5.8100 | 5.8400 | -2.667% | 138,561 | -80.822% |
| 2012-02-06 | 6.0700 | 6.1100 | 5.9500 | 6.0000 | -1.316% | 17,117 | -81.333% |
| 2012-02-03 | 6.1100 | 6.1200 | 5.9800 | 6.0800 | -0.328% | 99,219 | -81.579% |
| 2012-02-02 | 6.0900 | 6.1700 | 6.0600 | 6.1000 | -0.813% | 60,746 | -81.639% |
| 2012-02-01 | 6.1500 | 6.1900 | 6.1000 | 6.1500 | +0.163% | 245,612 | -81.789% |
| 2012-01-31 | 6.1800 | 6.2820 | 6.1100 | 6.1400 | -0.486% | 298,327 | -81.759% |
| 2012-01-30 | 6.3700 | 6.3700 | 6.1500 | 6.1700 | -3.292% | 46,500 | -81.848% |
| 2012-01-27 | 6.3000 | 6.4400 | 6.2300 | 6.3800 | +1.592% | 53,553 | -82.445% |
| 2012-01-26 | 6.2700 | 6.3700 | 6.2000 | 6.2800 | +0.803% | 89,588 | -82.166% |
| 2012-01-25 | 6.3200 | 6.3600 | 6.1296 | 6.2300 | -1.580% | 283,452 | -82.022% |
| 2012-01-24 | 6.3600 | 6.4500 | 6.3000 | 6.3300 | -0.939% | 116,847 | -82.306% |
| 2012-01-23 | 6.3400 | 6.4500 | 6.2800 | 6.3900 | +1.188% | 113,140 | -82.473% |
| 2012-01-20 | 6.2300 | 6.3600 | 6.1000 | 6.3150 | +1.040% | 107,934 | -82.264% |
| 2012-01-19 | 6.0700 | 6.2900 | 6.0600 | 6.2500 | +3.648% | 144,634 | -82.080% |
| 2012-01-18 | 5.8200 | 6.0700 | 5.8200 | 6.0300 | +3.253% | 162,432 | -81.426% |
| 2012-01-17 | 5.6500 | 5.8700 | 5.6500 | 5.8400 | +4.100% | 158,655 | -80.822% |
| 2012-01-13 | 5.7925 | 5.8100 | 5.5800 | 5.6100 | -3.938% | 156,708 | -80.036% |
| 2012-01-12 | 5.8400 | 5.8736 | 5.7800 | 5.8400 | 0.000% | 206,541 | -80.822% |
| 2012-01-11 | 5.8100 | 5.9000 | 5.7000 | 5.8400 | 0.000% | 230,664 | -80.822% |
| 2012-01-10 | 6.1200 | 6.1200 | 5.7700 | 5.8400 | -4.262% | 265,454 | -80.822% |
| 2012-01-09 | 6.1000 | 6.1000 | 5.9300 | 6.1000 | +0.329% | 99,681 | -81.639% |
| 2012-01-06 | 6.0600 | 6.0800 | 5.8800 | 6.0800 | +3.051% | 94,170 | -81.579% |
| 2012-01-05 | 5.9800 | 5.9800 | 5.8000 | 5.9000 | -1.007% | 132,822 | -81.017% |
| 2012-01-04 | 6.1500 | 6.1500 | 5.8300 | 5.9600 | -0.832% | 84,883 | -81.208% |
| 2012-01-03 | 6.2500 | 6.2500 | 5.9900 | 6.0100 | -1.797% | 173,619 | -81.364% |
| 2011-12-30 | 6.1300 | 6.1500 | 5.9600 | 6.1200 | +0.164% | 174,081 | -81.699% |
| 2011-12-29 | 6.1700 | 6.2300 | 6.0300 | 6.1100 | -1.452% | 109,862 | -81.669% |
| 2011-12-28 | 6.2500 | 6.2500 | 6.1500 | 6.2000 | -0.322% | 174,003 | -81.935% |
| 2011-12-27 | 6.1500 | 6.2500 | 6.1500 | 6.2200 | +1.138% | 257,110 | -81.994% |
| 2011-12-23 | 6.1500 | 6.2500 | 6.0200 | 6.1500 | -0.646% | 219,869 | -81.789% |
| 2011-12-22 | 6.1700 | 6.1900 | 6.0318 | 6.1900 | +3.167% | 202,438 | -81.906% |
| 2011-12-21 | 5.8600 | 6.0000 | 5.8300 | 6.0000 | +3.093% | 183,152 | -81.333% |
| 2011-12-20 | 5.8100 | 5.8700 | 5.6400 | 5.8200 | +1.926% | 121,789 | -80.756% |
| 2011-12-19 | 5.4500 | 5.9000 | 5.4500 | 5.7100 | +5.741% | 253,758 | -80.385% |
| 2011-12-16 | 5.3300 | 5.4500 | 5.3300 | 5.4000 | +0.372% | 127,460 | -79.259% |
| 2011-12-15 | 5.2100 | 5.4400 | 5.2100 | 5.3800 | +3.861% | 143,488 | -79.182% |
| 2011-12-14 | 5.3100 | 5.4000 | 5.1100 | 5.1800 | -2.996% | 263,122 | -78.378% |
| 2011-12-13 | 5.4400 | 5.4852 | 5.2900 | 5.3400 | -1.657% | 208,260 | -79.026% |
| 2011-12-12 | 5.3200 | 5.4900 | 5.3000 | 5.4300 | +1.685% | 95,942 | -79.374% |
| 2011-12-09 | 5.3600 | 5.5000 | 5.2650 | 5.3400 | -0.187% | 230,329 | -79.026% |
| 2011-12-08 | 5.3700 | 5.6800 | 5.1900 | 5.3500 | +2.099% | 947,656 | -79.065% |
| 2011-12-07 | 5.2500 | 5.3500 | 5.2150 | 5.2400 | -0.190% | 93,485 | -78.626% |
| 2011-12-06 | 5.2600 | 5.3400 | 5.1100 | 5.2500 | -0.756% | 161,523 | -78.667% |
| 2011-12-05 | 5.3100 | 5.4000 | 5.2500 | 5.2900 | +1.536% | 275,061 | -78.828% |
| 2011-12-02 | 5.3000 | 5.3900 | 5.1700 | 5.2100 | 0.000% | 278,913 | -78.503% |
| 2011-12-01 | 4.9600 | 5.2700 | 4.9500 | 5.2100 | +5.040% | 300,702 | -78.503% |
| 2011-11-30 | 4.9300 | 5.1000 | 4.8700 | 4.9600 | +3.333% | 225,142 | -77.419% |
| 2011-11-29 | 4.3700 | 4.9400 | 4.1600 | 4.8000 | -5.882% | 1,505,129 | -76.667% |
| 2011-11-28 | 5.2600 | 5.2600 | 5.1000 | 5.1000 | +0.592% | 136,343 | -78.039% |
| 2011-11-25 | 5.1300 | 5.2600 | 5.0500 | 5.0700 | -1.934% | 67,987 | -77.909% |
| 2011-11-23 | 5.2400 | 5.3000 | 5.0600 | 5.1700 | -2.453% | 250,471 | -78.337% |
| 2011-11-22 | 5.4800 | 5.4800 | 5.2100 | 5.3000 | +0.379% | 338,535 | -78.868% |
| 2011-11-21 | 5.1100 | 5.3000 | 5.0300 | 5.2800 | +3.327% | 308,667 | -78.788% |
| 2011-11-18 | 5.0200 | 5.1900 | 4.8500 | 5.1100 | +1.793% | 367,157 | -78.082% |
| 2011-11-17 | 5.2000 | 5.2900 | 4.9500 | 5.0200 | -5.283% | 614,789 | -77.689% |
| 2011-11-16 | 5.1000 | 5.3500 | 5.1000 | 5.3000 | +5.159% | 896,297 | -78.868% |
| 2011-11-15 | 4.7500 | 5.0790 | 4.4500 | 5.0400 | +29.897% | 1,502,344 | -77.778% |
| 2011-11-14 | 3.9600 | 3.9800 | 3.8500 | 3.8800 | -1.523% | 58,490 | -71.134% |
| 2011-11-11 | 3.9000 | 3.9600 | 3.8300 | 3.9400 | +1.026% | 137,958 | -71.574% |
| 2011-11-10 | 4.1900 | 4.4000 | 3.8600 | 3.9000 | +5.405% | 264,048 | -71.282% |
| 2011-11-09 | 3.7500 | 3.8000 | 3.6500 | 3.7000 | -2.632% | 176,837 | -69.730% |
| 2011-11-08 | 3.8500 | 3.9000 | 3.7350 | 3.8000 | 0.000% | 136,841 | -70.526% |
| 2011-11-07 | 3.8400 | 3.9100 | 3.7000 | 3.8000 | -0.524% | 47,666 | -70.526% |
| 2011-11-04 | 3.8400 | 3.8500 | 3.7301 | 3.8200 | +0.262% | 60,774 | -70.681% |
| 2011-11-03 | 3.8600 | 3.8800 | 3.7100 | 3.8100 | +2.419% | 103,725 | -70.604% |
| 2011-11-02 | 3.9400 | 3.9400 | 3.6900 | 3.7200 | -4.859% | 202,478 | -69.892% |
| 2011-11-01 | 3.9600 | 4.0100 | 3.8600 | 3.9100 | -2.736% | 217,674 | -71.355% |
| 2011-10-31 | 4.0400 | 4.1100 | 3.9500 | 4.0200 | -1.229% | 122,618 | -72.139% |
| 2011-10-28 | 4.1000 | 4.1500 | 3.9900 | 4.0700 | -1.691% | 160,833 | -72.482% |
| 2011-10-27 | 4.0800 | 4.2000 | 3.9900 | 4.1400 | +3.500% | 301,193 | -72.947% |
| 2011-10-26 | 3.9700 | 4.1000 | 3.8350 | 4.0000 | +3.359% | 88,924 | -72.000% |
| 2011-10-25 | 3.8700 | 4.1000 | 3.8000 | 3.8700 | 0.000% | 295,770 | -71.059% |
| 2011-10-24 | 3.7000 | 3.9900 | 3.7000 | 3.8700 | +3.476% | 218,126 | -71.059% |
| 2011-10-21 | 3.7200 | 3.7900 | 3.6200 | 3.7400 | +1.907% | 393,760 | -70.053% |
| 2011-10-20 | 3.5800 | 3.7300 | 3.5300 | 3.6700 | +2.514% | 169,099 | -69.482% |
| 2011-10-19 | 3.5000 | 3.6500 | 3.4500 | 3.5800 | +2.286% | 126,310 | -68.715% |
| 2011-10-18 | 3.4300 | 3.5400 | 3.4200 | 3.5000 | +2.339% | 127,898 | -68.000% |
| 2011-10-17 | 3.4200 | 3.4900 | 3.3400 | 3.4200 | -0.292% | 61,916 | -67.251% |
| 2011-10-14 | 3.4400 | 3.5200 | 3.3700 | 3.4300 | +0.292% | 129,963 | -67.347% |
| 2011-10-13 | 3.4500 | 3.4700 | 3.3250 | 3.4200 | -2.006% | 168,448 | -67.251% |
| 2011-10-12 | 3.5000 | 3.5050 | 3.3000 | 3.4900 | +2.047% | 288,339 | -67.908% |
| 2011-10-11 | 3.4500 | 3.5400 | 3.2600 | 3.4200 | -1.156% | 258,112 | -67.251% |
| 2011-10-10 | 3.3600 | 3.8000 | 3.2600 | 3.4600 | +9.841% | 726,659 | -67.630% |
| 2011-10-07 | 3.2800 | 3.3450 | 3.0500 | 3.1500 | -3.670% | 513,438 | -64.444% |
| 2011-10-06 | 3.0400 | 3.3400 | 2.9900 | 3.2700 | +5.484% | 526,925 | -65.749% |
| 2011-10-05 | 2.5600 | 3.3900 | 2.5000 | 3.1000 | +25.506% | 769,458 | -63.871% |
| 2011-10-04 | 2.6200 | 2.9700 | 2.2700 | 2.4700 | -4.264% | 1,655,622 | -54.656% |
| 2011-10-03 | 3.6400 | 3.6800 | 2.3700 | 2.5800 | -30.081% | 918,253 | -56.589% |
| 2011-09-30 | 3.5700 | 3.9600 | 3.5700 | 3.6900 | +1.096% | 155,408 | -69.648% |
| 2011-09-29 | 3.9200 | 4.0100 | 3.5700 | 3.6500 | -5.685% | 134,226 | -69.315% |
| 2011-09-28 | 3.9800 | 4.0000 | 3.8500 | 3.8700 | -2.764% | 85,832 | -71.059% |
| 2011-09-27 | 4.0700 | 4.0700 | 3.9000 | 3.9800 | -0.995% | 57,242 | -71.859% |
| 2011-09-26 | 4.0800 | 4.0800 | 3.8500 | 4.0200 | -1.711% | 139,417 | -72.139% |
| 2011-09-23 | 4.0900 | 4.3100 | 4.0500 | 4.0900 | -0.244% | 85,745 | -72.616% |
| 2011-09-22 | 4.1700 | 4.2000 | 4.0700 | 4.1000 | -4.429% | 124,992 | -72.683% |
| 2011-09-21 | 4.3000 | 4.3498 | 4.2100 | 4.2900 | -0.233% | 64,550 | -73.893% |
| 2011-09-20 | 4.3700 | 4.4400 | 4.2300 | 4.3000 | -0.693% | 78,965 | -73.953% |
| 2011-09-19 | 4.1900 | 4.4000 | 4.1000 | 4.3300 | +2.123% | 1,100,024 | -74.134% |
| 2011-09-16 | 4.3000 | 4.3500 | 4.2300 | 4.2400 | -1.395% | 105,414 | -73.585% |
| 2011-09-15 | 4.1200 | 4.4500 | 4.1200 | 4.3000 | -1.376% | 102,220 | -73.953% |
| 2011-09-14 | 4.3900 | 4.4400 | 4.2845 | 4.3600 | -0.683% | 61,208 | -74.312% |
| 2011-09-13 | 4.3300 | 4.4200 | 4.2550 | 4.3900 | +0.688% | 181,153 | -74.487% |
| 2011-09-12 | 4.4000 | 4.4300 | 4.2500 | 4.3600 | -1.802% | 56,529 | -74.312% |
| 2011-09-09 | 4.4000 | 4.4800 | 4.3500 | 4.4400 | -0.893% | 54,924 | -74.775% |
| 2011-09-08 | 4.4800 | 4.5000 | 4.4000 | 4.4800 | +0.448% | 30,992 | -75.000% |
| 2011-09-07 | 4.5800 | 4.6500 | 4.4500 | 4.4600 | +2.294% | 69,165 | -74.888% |
| 2011-09-06 | 4.3100 | 4.4200 | 4.2100 | 4.3600 | -0.457% | 89,102 | -74.312% |
| 2011-09-02 | 4.4000 | 4.4200 | 4.2800 | 4.3800 | -0.455% | 67,779 | -74.429% |
| 2011-09-01 | 4.4300 | 4.4800 | 4.3400 | 4.4000 | -0.227% | 44,026 | -74.545% |
| 2011-08-31 | 4.4300 | 4.5100 | 4.3300 | 4.4100 | -0.451% | 161,169 | -74.603% |
| 2011-08-30 | 4.5400 | 4.6300 | 4.4000 | 4.4300 | -2.851% | 72,087 | -74.718% |
| 2011-08-29 | 4.6100 | 4.7000 | 4.5500 | 4.5600 | -0.437% | 184,498 | -75.439% |
| 2011-08-26 | 4.5400 | 4.6900 | 4.4100 | 4.5800 | +0.659% | 56,386 | -75.546% |
| 2011-08-25 | 4.7700 | 4.8000 | 4.5000 | 4.5500 | -3.805% | 81,354 | -75.385% |
| 2011-08-24 | 4.7800 | 4.8500 | 4.6500 | 4.7300 | -1.458% | 57,911 | -76.321% |
| 2011-08-23 | 4.7000 | 4.8000 | 4.6340 | 4.8000 | +2.345% | 83,754 | -76.667% |
| 2011-08-22 | 4.7700 | 4.8800 | 4.6000 | 4.6900 | -0.213% | 88,463 | -76.119% |
| 2011-08-19 | 4.8500 | 4.8500 | 4.6300 | 4.7000 | -4.082% | 129,098 | -76.170% |
| 2011-08-18 | 4.9100 | 4.9301 | 4.7000 | 4.9000 | -2.000% | 81,617 | -77.143% |
| 2011-08-17 | 5.0000 | 5.1600 | 4.9000 | 5.0000 | +0.402% | 78,474 | -77.600% |
| 2011-08-16 | 4.9200 | 5.0900 | 4.8100 | 4.9800 | +0.606% | 96,444 | -77.510% |
| 2011-08-15 | 5.0700 | 5.2000 | 4.8600 | 4.9500 | -1.000% | 102,776 | -77.374% |
| 2011-08-12 | 4.4900 | 5.1400 | 4.4900 | 5.0000 | +11.857% | 1,307,980 | -77.600% |
| 2011-08-11 | 4.3000 | 4.5000 | 4.2000 | 4.4700 | +4.439% | 370,407 | -74.944% |
| 2011-08-10 | 4.3300 | 4.4900 | 4.1800 | 4.2800 | +0.469% | 174,295 | -73.832% |
| 2011-08-09 | 4.2900 | 4.4900 | 4.1100 | 4.2600 | +0.235% | 496,994 | -73.709% |
| 2011-08-08 | 4.3300 | 4.3800 | 4.0600 | 4.2500 | -3.189% | 501,695 | -73.647% |
| 2011-08-05 | 4.6000 | 4.6000 | 4.3300 | 4.3900 | -3.728% | 849,907 | -74.487% |
| 2011-08-04 | 4.6100 | 4.7300 | 4.5000 | 4.5600 | -1.512% | 190,119 | -75.439% |
| 2011-08-03 | 4.7000 | 4.7500 | 4.4600 | 4.6300 | -1.068% | 99,694 | -75.810% |
| 2011-08-02 | 4.7900 | 4.9200 | 4.6500 | 4.6800 | -2.500% | 83,624 | -76.068% |
| 2011-08-01 | 4.9700 | 5.0200 | 4.7500 | 4.8000 | -2.439% | 268,683 | -76.667% |
| 2011-07-29 | 4.9000 | 4.9900 | 4.8000 | 4.9200 | 0.000% | 77,384 | -77.236% |
| 2011-07-28 | 4.9300 | 5.0101 | 4.8700 | 4.9200 | -0.405% | 114,807 | -77.236% |
| 2011-07-27 | 5.0400 | 5.0400 | 4.9100 | 4.9400 | -2.372% | 123,743 | -77.328% |
| 2011-07-26 | 5.0100 | 5.1000 | 4.9900 | 5.0600 | +1.606% | 224,117 | -77.866% |
| 2011-07-25 | 4.9500 | 5.0500 | 4.9000 | 4.9800 | 0.000% | 198,286 | -77.510% |
| 2011-07-22 | 4.9000 | 5.0500 | 4.8800 | 4.9800 | +2.680% | 258,073 | -77.510% |
| 2011-07-21 | 4.9800 | 5.0300 | 4.8200 | 4.8500 | -2.610% | 321,039 | -76.907% |
| 2011-07-20 | 5.0500 | 5.0500 | 4.9600 | 4.9800 | 0.000% | 143,959 | -77.510% |
| 2011-07-19 | 4.9900 | 5.0500 | 4.9600 | 4.9800 | +0.403% | 85,725 | -77.510% |
| 2011-07-18 | 5.0100 | 5.0600 | 4.9500 | 4.9600 | -1.392% | 102,372 | -77.419% |
| 2011-07-15 | 5.0900 | 5.0900 | 5.0000 | 5.0300 | -0.198% | 252,393 | -77.734% |
| 2011-07-14 | 5.0300 | 5.1700 | 5.0000 | 5.0400 | +0.800% | 175,846 | -77.778% |
| 2011-07-13 | 5.0200 | 5.1000 | 4.9800 | 5.0000 | +0.806% | 488,410 | -77.600% |
| 2011-07-12 | 5.0500 | 5.1400 | 4.8900 | 4.9600 | -1.976% | 564,457 | -77.419% |
| 2011-07-11 | 5.2700 | 5.2999 | 5.0200 | 5.0600 | -4.528% | 164,544 | -77.866% |
| 2011-07-08 | 5.4500 | 5.4600 | 5.2200 | 5.3000 | -2.930% | 268,930 | -78.868% |
| 2011-07-07 | 5.4400 | 5.5000 | 5.3600 | 5.4600 | +3.019% | 284,677 | -79.487% |
| 2011-07-06 | 5.3800 | 5.4200 | 5.2300 | 5.3000 | -1.487% | 169,184 | -78.868% |
| 2011-07-05 | 5.3200 | 5.4000 | 5.2800 | 5.3800 | +2.087% | 412,927 | -79.182% |
| 2011-07-01 | 5.2300 | 5.4000 | 5.2200 | 5.2700 | +1.737% | 2,097,833 | -78.748% |
| 2011-06-30 | 5.0800 | 5.2000 | 5.0600 | 5.1800 | +2.982% | 104,417 | -78.378% |
| 2011-06-29 | 5.0500 | 5.0600 | 4.9100 | 5.0300 | +0.399% | 132,906 | -77.734% |
| 2011-06-28 | 4.9500 | 5.2100 | 4.9400 | 5.0100 | +1.623% | 513,408 | -77.645% |
| 2011-06-27 | 4.8000 | 5.0300 | 4.7500 | 4.9300 | +2.923% | 294,782 | -77.282% |
| 2011-06-24 | 4.9900 | 5.0400 | 4.7600 | 4.7900 | -3.232% | 135,527 | -76.618% |
| 2011-06-23 | 4.8800 | 4.9900 | 4.6600 | 4.9500 | +1.434% | 447,978 | -77.374% |
| 2011-06-22 | 4.7500 | 5.2500 | 4.6300 | 4.8800 | +3.171% | 828,112 | -77.049% |
| 2011-06-21 | 4.5100 | 4.7600 | 4.4400 | 4.7300 | +5.111% | 358,523 | -76.321% |
| 2011-06-20 | 4.3900 | 4.5600 | 4.3800 | 4.5000 | +2.975% | 638,859 | -75.111% |
| 2011-06-17 | 4.4400 | 4.5700 | 4.2400 | 4.3700 | 0.000% | 953,273 | -74.371% |
| 2011-06-16 | 4.7000 | 4.7900 | 4.2000 | 4.3700 | -6.823% | 1,553,623 | -74.371% |
| 2011-06-15 | 4.6400 | 4.8000 | 4.6300 | 4.6900 | +1.078% | 856,590 | -76.119% |
| 2011-06-14 | 4.4400 | 4.9500 | 4.4200 | 4.6400 | +5.695% | 1,023,756 | -75.862% |
| 2011-06-13 | 4.4400 | 4.5500 | 4.3200 | 4.3900 | -1.348% | 316,561 | -74.487% |
| 2011-06-10 | 4.3000 | 4.5500 | 4.2500 | 4.4500 | +3.488% | 1,168,126 | -74.831% |
| 2011-06-09 | 4.4000 | 4.5400 | 4.2500 | 4.3000 | -1.826% | 1,364,027 | -73.953% |
| 2011-06-08 | 4.7400 | 4.8100 | 4.3200 | 4.3800 | -7.400% | 4,058,993 | -74.429% |
| 2011-06-07 | 4.9500 | 4.9900 | 4.6700 | 4.7300 | -4.251% | 695,900 | -76.321% |
| 2011-06-06 | 5.3800 | 5.4600 | 4.7500 | 4.9400 | -9.024% | 1,464,263 | -77.328% |
| 2011-06-03 | 5.5000 | 5.7100 | 5.3900 | 5.4300 | -1.986% | 265,763 | -79.374% |
| 2011-06-02 | 5.3400 | 5.6500 | 5.3300 | 5.5400 | +5.524% | 296,357 | -79.783% |
| 2011-06-01 | 5.6200 | 5.8300 | 5.1200 | 5.2500 | -6.750% | 552,985 | -78.667% |
| 2011-05-31 | 5.8800 | 5.8800 | 5.6300 | 5.6300 | -3.098% | 1,863,075 | -80.107% |
| 2011-05-27 | 5.8200 | 6.0000 | 5.7900 | 5.8100 | +1.220% | 251,517 | -80.723% |
| 2011-05-26 | 5.9100 | 5.9100 | 5.6600 | 5.7400 | -1.544% | 208,932 | -80.488% |
| 2011-05-25 | 5.9500 | 6.0000 | 5.7200 | 5.8300 | -2.508% | 491,105 | -80.789% |
| 2011-05-24 | 5.9900 | 6.0100 | 5.8000 | 5.9800 | +0.843% | 149,037 | -81.271% |
| 2011-05-23 | 6.1100 | 6.1100 | 5.8500 | 5.9300 | -3.890% | 238,945 | -81.113% |
| 2011-05-20 | 6.3800 | 6.3800 | 6.1600 | 6.1700 | -3.594% | 149,561 | -81.848% |
| 2011-05-19 | 6.6200 | 6.6200 | 6.2600 | 6.4000 | -2.439% | 166,246 | -82.500% |
| 2011-05-18 | 6.4000 | 6.5700 | 6.1900 | 6.5600 | +2.821% | 260,565 | -82.927% |
| 2011-05-17 | 6.5200 | 6.5200 | 6.2500 | 6.3800 | 0.000% | 268,905 | -82.445% |
| 2011-05-16 | 6.5100 | 6.6400 | 6.3200 | 6.3800 | -2.744% | 294,741 | -82.445% |
| 2011-05-13 | 6.7200 | 6.8400 | 6.4000 | 6.5600 | -2.959% | 446,486 | -82.927% |
| 2011-05-12 | 6.4800 | 6.9100 | 6.4700 | 6.7600 | +4.321% | 685,637 | -83.432% |
| 2011-05-11 | 6.4000 | 6.5000 | 6.3000 | 6.4800 | 0.000% | 904,029 | -82.716% |