Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 5.360 5.680 5.310 5.650 804,436 +0.34(+6.40%)
Jan 30, 2012 5.290 5.370 5.250 5.310 232,110 -0.02(-0.38%)
Jan 27, 2012 5.290 5.350 5.210 5.330 382,071 +0.03(+0.57%)
Jan 26, 2012 5.380 5.540 5.250 5.300 445,469 -0.02(-0.38%)
Jan 25, 2012 5.250 5.360 5.110 5.320 450,763 +0.05(+0.95%)
Jan 24, 2012 5.170 5.289 5.070 5.270 308,988 +0.05(+0.96%)
Jan 23, 2012 5.250 5.320 5.170 5.220 225,850 -0.03(-0.57%)
Jan 20, 2012 5.330 5.420 5.110 5.250 789,674 -0.11(-2.05%)
Jan 19, 2012 5.110 5.380 5.100 5.360 768,350 +0.27(+5.30%)
Jan 18, 2012 5.000 5.140 4.980 5.090 492,353 +0.06(+1.19%)
Jan 17, 2012 4.740 5.149 4.729 5.030 995,373 +0.35(+7.48%)
Jan 13, 2012 4.550 4.730 4.500 4.680 524,678 +0.13(+2.86%)
Jan 12, 2012 4.450 4.600 4.350 4.550 813,394 -0.06(-1.30%)
Jan 11, 2012 4.530 4.650 4.470 4.610 326,048 +0.07(+1.54%)
Jan 10, 2012 4.540 4.730 4.510 4.540 411,072 +0.06(+1.34%)
Jan 09, 2012 4.450 4.490 4.350 4.480 223,780 +0.05(+1.13%)
Jan 06, 2012 4.430 4.470 4.350 4.430 221,924 +0.00(+0.00%)
Jan 05, 2012 4.360 4.460 4.300 4.430 227,917 +0.02(+0.45%)
Jan 04, 2012 4.440 4.500 4.310 4.410 417,830 +0.18(+4.26%)
Dec 30, 2011 4.121 4.280 4.121 4.230 296,111 +0.07(+1.68%)
Dec 29, 2011 4.060 4.190 4.050 4.160 463,001 +0.09(+2.21%)
Dec 28, 2011 4.240 4.250 4.070 4.070 355,986 -0.17(-4.01%)
Dec 27, 2011 4.380 4.390 4.210 4.240 292,729 -0.18(-4.07%)
Dec 23, 2011 4.420 4.440 4.270 4.420 269,249 -0.03(-0.67%)
Dec 21, 2011 4.370 4.470 4.290 4.450 244,189 +0.04(+0.91%)
Dec 20, 2011 4.300 4.440 4.230 4.410 713,154 +0.21(+5.00%)
Dec 19, 2011 4.260 4.300 4.170 4.200 336,824 -0.01(-0.24%)
Dec 16, 2011 4.210 4.270 4.121 4.210 584,646 +0.04(+0.96%)
Dec 15, 2011 4.000 4.200 3.980 4.170 640,687 +0.26(+6.65%)
Dec 14, 2011 3.920 4.020 3.865 3.910 505,981 -0.04(-1.01%)
Dec 13, 2011 4.100 4.103 3.930 3.950 393,492 -0.10(-2.47%)
Dec 12, 2011 4.060 4.120 3.990 4.050 294,316 -0.06(-1.46%)
Dec 09, 2011 3.950 4.230 3.910 4.110 431,546 +0.20(+5.12%)
Dec 08, 2011 4.060 4.100 3.910 3.910 522,542 -0.18(-4.40%)
Dec 07, 2011 4.140 4.150 4.030 4.090 308,560 -0.07(-1.68%)
Dec 06, 2011 4.330 4.360 4.125 4.160 387,716 -0.16(-3.70%)
Dec 05, 2011 4.310 4.480 4.230 4.320 706,151 +0.09(+2.13%)
Dec 02, 2011 4.100 4.270 4.010 4.230 885,018 +0.20(+4.96%)
Dec 01, 2011 3.830 4.085 3.830 4.030 503,373 +0.02(+0.50%)
Nov 30, 2011 3.810 4.020 3.750 4.010 724,198 +0.37(+10.16%)
Nov 29, 2011 3.700 3.700 3.550 3.640 317,763 -0.06(-1.62%)
Nov 28, 2011 3.730 3.900 3.600 3.700 572,282 +0.10(+2.78%)
Nov 25, 2011 3.620 3.700 3.600 3.600 178,899 -0.02(-0.55%)
Nov 23, 2011 3.820 3.891 3.620 3.620 511,681 -0.21(-5.48%)
Nov 22, 2011 4.000 4.030 3.830 3.830 372,918 -0.19(-4.73%)
Nov 21, 2011 4.080 4.080 3.970 4.020 766,193 -0.13(-3.13%)
Nov 18, 2011 4.150 4.210 4.090 4.150 590,312 +0.01(+0.24%)
Nov 17, 2011 4.110 4.240 4.030 4.140 956,193 +0.03(+0.73%)
Nov 16, 2011 3.990 4.130 3.940 4.110 1,011,946 +0.08(+1.99%)
Nov 15, 2011 3.950 4.095 3.850 4.030 546,525 +0.09(+2.28%)
Nov 14, 2011 4.130 4.170 3.910 3.940 424,627 -0.21(-5.06%)
Nov 11, 2011 4.040 4.150 4.040 4.150 396,092 +0.14(+3.49%)
Nov 10, 2011 3.990 4.090 3.850 4.010 779,862 +0.11(+2.82%)
Nov 09, 2011 4.060 4.150 3.870 3.900 885,210 -0.34(-8.02%)
Nov 08, 2011 4.060 4.260 4.050 4.240 480,087 +0.20(+4.95%)
Nov 07, 2011 4.000 4.040 3.850 4.040 260,328 +0.03(+0.75%)
Nov 04, 2011 4.000 4.030 3.890 4.010 208,658 -0.03(-0.74%)
Nov 03, 2011 4.000 4.060 3.850 4.040 358,563 +0.08(+2.02%)
Nov 02, 2011 3.800 3.980 3.750 3.960 385,417 +0.23(+6.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.